US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,831.02

-0.5684-0.03%

Number of Gainers:361

Number of Losers:634

Number of Flat:29

PE:- -

High:1,837.96

Open:1,831.60

Low:1,826.60

Close:1,831.59

Volume:6.53B

Turnover:803.38B

Market Cap:87.64T

Float Cap:81.81T

Loading ...

Constituent

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

WR Berkley US WRB	67.67	+0.65%	+0.4400	1.99M	134.33M	25.52B
Lennar US LEN	110.79	+0.65%	+0.7200	2.33M	258.66M	28.27B
iShares MSCI Emerging Markets ex China ETF US EMXC	82.04	+0.65%	+0.5300	3.49M	285.33M	15.76B
Vanguard Energy ETF US VDE	141.06	+0.65%	+0.9100	679.68K	95.62M	7.97B
Schwab Fundamental Emerging Markets Equity ETF US FNDE	39.88	+0.63%	+0.2500	1.08M	42.84M	9.08B
Shake Shack US SHAK	87.87	+0.63%	+0.5500	1.14M	101.34M	3.75B
Occidental US OXY	44.83	+0.63%	+0.2800	9.79M	438.80M	44.17B
Franklin Resources US BEN	25.66	+0.63%	+0.1600	5.03M	128.87M	13.37B
Copart US CPRT	40.62	+0.62%	+0.2500	5.90M	239.47M	39.32B
Huntington Ingalls US HII	425.39	+0.62%	+2.60	441.33K	187.44M	16.69B
Snap-on US SNA	370.07	+0.61%	+2.25	383.82K	142.10M	19.25B
Valero US VLO	184.02	+0.61%	+1.11	2.76M	506.80M	56.13B
Capital One US COF	218.41	+0.60%	+1.30	5.92M	1.30B	136.51B
CAVA Group Inc. US CAVA	62.7	+0.59%	+0.3700	2.74M	175.26M	7.27B
Alcoa US AA	60.01	+0.59%	+0.3500	5.65M	336.94M	15.54B
MINISO Group Holding Limited US MNSO	18.88	+0.59%	+0.1100	382.47K	7.26M	5.84B
Synchrony US SYF	73.42	+0.58%	+0.4200	7.18M	530.53M	26.44B
Iron Mountain US IRM	92.24	+0.57%	+0.5200	1.41M	129.61M	27.27B
Jabil Circuit US JBL	243.62	+0.55%	+1.34	1.02M	247.88M	25.73B
CME Group Inc US CME	286.05	+0.55%	+1.57	1.49M	424.40M	103.15B

1 ...9 10 11 12 13 ...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/BK4588?page=11"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1831.018,"timestamp":1769633999999,"preClose":1831.5863,"halted":0,"volume":6525901376,"delay":0,"changeRate":-0.00031,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-0.568359,"latestTime":"01-28 16:00:00 EST","open":1831.603,"high":1837.9626,"low":1826.6011,"amount":803375946325.2653,"amplitude":0.006203,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1769648400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.209443,"peRate":28.951108,"turnoverRate":0.011318,"increases":361,"decrements":634,"flats":19,"marketCap":87641380998071,"floatMarketCap":81814837716951},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1837.9626,"amplitude":0.006203,"preClose":1831.5863,"low":1826.6011,"pbRate":"5.209443","latestPrice":1831.018,"volume":6525899654,"delay":0,"open":1831.603,"prevYearClose":1778.6405,"prevWeekClose":1812.5287,"prevMonthClose":1778.6405,"prevQuarterClose":1778.6405,"fiveDayClose":1800.5607,"twentyDayClose":1792.095,"sixtyDayClose":1759.621,"secType":"PLATE","market":"US","turnoverRate":0.011318,"peRate":28.951108,"marketCap":87641380998071,"floatMarketCap":81814837716951,"timestamp":1769633999999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":361,"down":634,"flat":29},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:10,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"WRB","nameCN":"WR Berkley","changeRate":0.006545,"change":0.44,"latestPrice":67.67,"close":67.67,"volume":1987003,"market":"US","high":68.015,"low":66.835,"preClose":67.23,"open":66.87,"turnoverRate":0.006698,"peRate":15.206742,"amplitude":0.017552,"marketValue":25522146520,"askSize":28,"bidSize":25,"askPrice":69.01,"bidPrice":62.01,"week52High":78.96,"week52Low":58.07,"changeRate5Day":0.001925,"changeRate20Day":-0.044074,"changeRate60Day":-0.054096,"changeRateWTD":0.008194,"changeRateMTD":-0.03494,"changeRateQTD":-0.03494,"changeRateYTD":-0.03494,"amount":134326523.722954,"eps":4.45,"lyrEps":4.482484,"lyrPeRate":15.09654,"pbRate":2.604595,"volumeRatio":0.550587,"committee":-0.056604,"roa":0.038254,"roe":0.195995,"changeRate5Min":-0.000591,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.351832,"divideRate":0.005199,"floatMarketCap":20073291532.72,"shortable":3,"shares":377156000,"floatShares":296635016,"hourTrading":{"tag":"盘后","latestPrice":67.611,"preClose":67.67,"latestTime":"16:23 EST","volume":40458,"amount":2737731.76842,"timestamp":1769635432882,"change":-0.0589999999999975,"changeRate":-0.0008718782325993423},"preHourTrading":{"tag":"盘前","latestPrice":66.58,"preClose":67.23,"latestTime":"09:29 EST","volume":74,"amount":4984.96042,"timestamp":1769610599318,"change":-0.6500000000000057,"changeRate":-0.009668302840993688},"postHourTrading":{"tag":"盘后","latestPrice":67.611,"preClose":67.67,"latestTime":"16:23 EST","volume":40458,"amount":2737731.76842,"timestamp":1769635432882,"change":-0.0589999999999975,"changeRate":-0.0008718782325993423},"overnightTrading":{"tag":"夜盘","latestPrice":67.2300033569336,"preClose":67.2300033569336,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.2286,"impliedVolPercentile":0.4661},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.006541,"change":0.72,"latestPrice":110.79,"close":110.79,"volume":2326107,"market":"US","high":113.605,"low":109.655,"preClose":110.07,"open":110.26,"turnoverRate":0.010293,"peRate":13.883459,"amplitude":0.035886,"marketValue":28274571873,"askSize":40,"bidSize":5,"askPrice":112.5,"bidPrice":110.03,"week52High":144.235,"week52Low":98.4201,"changeRate5Day":-0.061102,"changeRate20Day":0.066109,"changeRate60Day":-0.107468,"changeRateWTD":-0.009388,"changeRateMTD":0.077724,"changeRateQTD":0.077724,"changeRateYTD":0.077724,"amount":258662044.240791,"eps":7.98,"lyrEps":8.062895,"lyrPeRate":13.740722,"pbRate":1.287583,"volumeRatio":0.884169,"committee":-0.777778,"roa":0.044786,"roe":0.084059,"changeRate5Min":-0.003329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0019,"divideRate":0.018069,"floatMarketCap":25038539889.210003,"shortable":3,"shares":255208700,"floatShares":225999999,"hourTrading":{"tag":"盘后","latestPrice":110.04,"preClose":110.79,"latestTime":"17:15 EST","volume":28666,"amount":3176178.89699,"timestamp":1769638515279,"change":-0.75,"changeRate":-0.006769564040075819},"preHourTrading":{"tag":"盘前","latestPrice":109.5067,"preClose":110.07,"latestTime":"09:28 EST","volume":297,"amount":32511.679398,"timestamp":1769610481259,"change":-0.5632999999999981,"changeRate":-0.005117652403016246},"postHourTrading":{"tag":"盘后","latestPrice":110.04,"preClose":110.79,"latestTime":"17:15 EST","volume":28666,"amount":3176178.89699,"timestamp":1769638515279,"change":-0.75,"changeRate":-0.006769564040075819},"overnightTrading":{"tag":"夜盘","latestPrice":109.41999816894531,"preClose":110.06999969482422,"latestTime":"20260128 04:00 EST","volume":107,"amount":11782,"timestamp":1769590802295,"change":-0.6500015258789062,"changeRate":-0.0059053468491057975},"impliedVol":0.3884,"impliedVolPercentile":0.251},{"symbol":"EMXC","nameCN":"iShares MSCI Emerging Markets ex China ETF","changeRate":0.006502,"change":0.53,"latestPrice":82.04,"close":82.04,"volume":3489689,"market":"US","high":82.155,"low":81.44,"preClose":81.51,"open":82.05,"turnoverRate":0.018166,"peRate":0,"amplitude":0.008772,"marketValue":15759884000,"askSize":100,"bidSize":50,"askPrice":90.58,"bidPrice":81.5,"week52High":82.155,"week52Low":49.6,"changeRate5Day":0.05139,"changeRate20Day":0.131586,"changeRate60Day":0.136288,"changeRateWTD":0.032469,"changeRateMTD":0.128784,"changeRateQTD":0.128784,"changeRateYTD":0.128784,"amount":285329573.348084,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.897611,"committee":-0.333333,"roa":0,"roe":0,"changeRate5Min":-0.000609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0459,"divideRate":0.024938,"floatMarketCap":15759884000.000002,"shortable":3,"shares":192100000,"floatShares":192100000,"hourTrading":{"tag":"盘后","latestPrice":82.05,"preClose":82.04,"latestTime":"17:00 EST","volume":586,"amount":48074.59616,"timestamp":1769637607865,"change":0.009999999999990905,"changeRate":0.00012189176011690523},"preHourTrading":{"tag":"盘前","latestPrice":82.1,"preClose":81.51,"latestTime":"09:29 EST","volume":7680,"amount":630165.1968,"timestamp":1769610599012,"change":0.5899999999999892,"changeRate":0.007238375659428158},"postHourTrading":{"tag":"盘后","latestPrice":82.05,"preClose":82.04,"latestTime":"17:00 EST","volume":586,"amount":48074.59616,"timestamp":1769637607865,"change":0.009999999999990905,"changeRate":0.00012189176011690523},"overnightTrading":{"tag":"夜盘","latestPrice":82.43000030517578,"preClose":81.51000213623047,"latestTime":"20260128 04:00 EST","volume":237,"amount":19525,"timestamp":1769590800802,"change":0.9199981689453125,"changeRate":0.011286935895397083},"impliedVol":0.0761,"impliedVolPercentile":0.5697},{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.006493,"change":0.91,"latestPrice":141.06,"close":141.06,"volume":679682,"market":"US","high":141.3,"low":139.68,"preClose":140.15,"open":141,"turnoverRate":0.012031,"peRate":64.785712,"amplitude":0.011559,"marketValue":7969179762.9,"askSize":3,"bidSize":1,"askPrice":141.32,"bidPrice":134.46,"week52High":141.3,"week52Low":103.065,"changeRate5Day":0.02455,"changeRate20Day":0.122464,"changeRate60Day":0.138866,"changeRateWTD":0.017088,"changeRateMTD":0.120235,"changeRateQTD":0.120235,"changeRateYTD":0.120235,"amount":95623321.41571,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":64.78571,"pbRate":0.885074,"volumeRatio":0.949596,"committee":-0.5,"roa":0.018679,"roe":0.019163,"changeRate5Min":-0.000213,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9111,"divideRate":0.027726,"floatMarketCap":7969179762.900001,"shortable":3,"shares":56494965,"floatShares":56494965,"hourTrading":{"tag":"盘后","latestPrice":140.5,"preClose":141.06,"latestTime":"17:24 EST","volume":656,"amount":92576.0976,"timestamp":1769639078049,"change":-0.5600000000000023,"changeRate":-0.003969941868708367},"preHourTrading":{"tag":"盘前","latestPrice":140.76,"preClose":140.15,"latestTime":"09:07 EST","volume":531,"amount":74701.5048,"timestamp":1769609234056,"change":0.6099999999999852,"changeRate":0.00435247948626461},"postHourTrading":{"tag":"盘后","latestPrice":140.5,"preClose":141.06,"latestTime":"17:24 EST","volume":656,"amount":92576.0976,"timestamp":1769639078049,"change":-0.5600000000000023,"changeRate":-0.003969941868708367},"overnightTrading":{"tag":"夜盘","latestPrice":140.72000122070312,"preClose":140.14999389648438,"latestTime":"20260128 04:00 EST","volume":94,"amount":13221,"timestamp":1769590802169,"change":0.57000732421875,"changeRate":0.0040671234323403594},"impliedVol":0.2299,"impliedVolPercentile":0.7211},{"symbol":"FNDE","nameCN":"Schwab Fundamental Emerging Markets Equity ETF","changeRate":0.006308,"change":0.25,"latestPrice":39.88,"close":39.88,"volume":1077579,"market":"US","high":39.92,"low":39.635,"preClose":39.63,"open":39.87,"turnoverRate":0.004735,"peRate":0,"amplitude":0.007192,"marketValue":9076688000,"askSize":100,"bidSize":100,"askPrice":43.42,"bidPrice":35.9,"week52High":39.92,"week52Low":26.43,"changeRate5Day":0.046719,"changeRate20Day":0.109627,"changeRate60Day":0.075512,"changeRateWTD":0.02757,"changeRateMTD":0.105935,"changeRateQTD":0.105935,"changeRateYTD":0.105935,"amount":42839894.210758,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.62547,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000125,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5099,"divideRate":0.037861,"floatMarketCap":9076688000,"shortable":3,"shares":227600000,"floatShares":227600000,"hourTrading":{"tag":"盘后","latestPrice":39.9696,"preClose":39.88,"latestTime":"16:58 EST","volume":135,"amount":5374.8576,"timestamp":1769637517985,"change":0.08959999999999724,"changeRate":0.0022467402206619164},"preHourTrading":{"tag":"盘前","latestPrice":39.99,"preClose":39.63,"latestTime":"08:48 EST","volume":3696,"amount":146497.553664,"timestamp":1769608135543,"change":0.35999999999999943,"changeRate":0.00908402725208174},"postHourTrading":{"tag":"盘后","latestPrice":39.9696,"preClose":39.88,"latestTime":"16:58 EST","volume":135,"amount":5374.8576,"timestamp":1769637517985,"change":0.08959999999999724,"changeRate":0.0022467402206619164},"overnightTrading":{"tag":"夜盘","latestPrice":39.630001068115234,"preClose":39.630001068115234,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.1648,"impliedVolPercentile":0.6454},{"symbol":"SHAK","nameCN":"Shake Shack","changeRate":0.006299,"change":0.55,"latestPrice":87.87,"close":87.87,"volume":1142227,"market":"US","high":91.74,"low":87.49,"preClose":87.32,"open":89.69,"turnoverRate":0.02807,"peRate":85.996061,"amplitude":0.048672,"marketValue":3751029708,"askSize":200,"bidSize":15,"askPrice":88.95,"bidPrice":87.26,"week52High":144.65,"week52Low":72.93,"changeRate5Day":-0.073199,"changeRate20Day":0.072632,"changeRate60Day":-0.038411,"changeRateWTD":-0.04748,"changeRateMTD":0.082543,"changeRateQTD":0.082543,"changeRateYTD":0.082543,"amount":101338990.84935,"eps":1.021791,"lyrEps":0.256264,"lyrPeRate":342.888584,"pbRate":7.369193,"volumeRatio":0.668418,"committee":-0.860465,"roa":0.021103,"roe":0.090782,"changeRate5Min":0.001767,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3575661485.97,"shortable":3,"shares":42688400,"floatShares":40692631,"hourTrading":{"tag":"盘后","latestPrice":88.7,"preClose":87.87,"latestTime":"17:09 EST","volume":6527,"amount":573902.85777,"timestamp":1769638182074,"change":0.8299999999999983,"changeRate":0.00944577216342322},"preHourTrading":{"tag":"盘前","latestPrice":89.9,"preClose":87.32,"latestTime":"09:27 EST","volume":4917,"amount":438245.17869,"timestamp":1769610420442,"change":2.5800000000000125,"changeRate":0.02954649564819071},"postHourTrading":{"tag":"盘后","latestPrice":88.7,"preClose":87.87,"latestTime":"17:09 EST","volume":6527,"amount":573902.85777,"timestamp":1769638182074,"change":0.8299999999999983,"changeRate":0.00944577216342322},"overnightTrading":{"tag":"夜盘","latestPrice":87.31999969482422,"preClose":87.31999969482422,"latestTime":"20260128 04:00 EST","volume":39,"amount":3403,"timestamp":1769590802039,"change":0,"changeRate":0},"impliedVol":0.527,"impliedVolPercentile":0.6614},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.006285,"change":0.28,"latestPrice":44.83,"close":44.83,"volume":9785074,"market":"US","high":45.175,"low":44.39,"preClose":44.55,"open":45,"turnoverRate":0.009976,"peRate":32.241825,"amplitude":0.017621,"marketValue":44166983756.22,"askSize":40,"bidSize":89,"askPrice":44.99,"bidPrice":44.87,"week52High":52.58,"week52Low":34.785,"changeRate5Day":0.030338,"changeRate20Day":0.109379,"changeRate60Day":0.101474,"changeRateWTD":0.016553,"changeRateMTD":0.090224,"changeRateQTD":0.090224,"changeRateYTD":0.090224,"amount":438796538.001183,"eps":1.39043,"lyrEps":2.64093,"lyrPeRate":16.975081,"pbRate":1.578858,"volumeRatio":1.003903,"committee":0.379845,"roa":0.032993,"roe":0.059553,"changeRate5Min":-0.000334,"earningDate":1771344000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.020968,"floatMarketCap":43971292871.31,"shortable":3,"shares":985210434,"floatShares":980845257,"hourTrading":{"tag":"盘后","latestPrice":44.8985,"preClose":44.83,"latestTime":"17:31 EST","volume":126157,"amount":5660428.67641,"timestamp":1769639476237,"change":0.06850000000000023,"changeRate":0.0015279946464421199},"preHourTrading":{"tag":"盘前","latestPrice":45.07,"preClose":44.55,"latestTime":"09:29 EST","volume":85056,"amount":3810848.768832,"timestamp":1769610590114,"change":0.5200000000000031,"changeRate":0.011672278338945076},"postHourTrading":{"tag":"盘后","latestPrice":44.8985,"preClose":44.83,"latestTime":"17:31 EST","volume":126157,"amount":5660428.67641,"timestamp":1769639476237,"change":0.06850000000000023,"changeRate":0.0015279946464421199},"overnightTrading":{"tag":"夜盘","latestPrice":44.72999954223633,"preClose":44.54999923706055,"latestTime":"20260128 04:00 EST","volume":46812,"amount":2093835,"timestamp":1769590802305,"change":0.18000030517578125,"changeRate":0.004040410959783842},"impliedVol":0.3753,"impliedVolPercentile":0.6574},{"symbol":"BEN","nameCN":"Franklin Resources","changeRate":0.006275,"change":0.16,"latestPrice":25.66,"close":25.66,"volume":5033239,"market":"US","high":25.8,"low":25.45,"preClose":25.5,"open":25.63,"turnoverRate":0.01664,"peRate":28.197801,"amplitude":0.013725,"marketValue":13368105082.8,"askSize":500,"bidSize":394,"askPrice":25.96,"bidPrice":25.37,"week52High":26.245,"week52Low":16.25,"changeRate5Day":0.00746,"changeRate20Day":0.052502,"changeRate60Day":0.126921,"changeRateWTD":0.013829,"changeRateMTD":0.07409,"changeRateQTD":0.07409,"changeRateYTD":0.07409,"amount":128874863.072992,"eps":0.91,"lyrEps":0.912908,"lyrPeRate":28.10798,"pbRate":1.106833,"volumeRatio":1.031328,"committee":-0.118568,"roa":0.022548,"roe":0.038179,"changeRate5Min":-0.002139,"earningDate":1769702400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2797,"divideRate":0.049871,"floatMarketCap":7761546528.12,"shortable":3,"shares":520970580,"floatShares":302476482,"hourTrading":{"tag":"盘后","latestPrice":25.66,"preClose":25.66,"latestTime":"17:22 EST","volume":114735,"amount":2943821.52342,"timestamp":1769638950516,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":25.5,"preClose":25.5,"latestTime":"09:22 EST","volume":788,"amount":20086.140488,"timestamp":1769610173132,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":25.66,"preClose":25.66,"latestTime":"17:22 EST","volume":114735,"amount":2943821.52342,"timestamp":1769638950516,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.690000534057617,"preClose":25.5,"latestTime":"20260128 04:00 EST","volume":11,"amount":278,"timestamp":1769590802261,"change":-0.8099994659423828,"changeRate":-0.03176468493891697},"impliedVol":0.2781,"impliedVolPercentile":0.2988},{"symbol":"CPRT","nameCN":"Copart","changeRate":0.006193,"change":0.25,"latestPrice":40.62,"close":40.62,"volume":5895227,"market":"US","high":40.97,"low":40.3,"preClose":40.37,"open":40.37,"turnoverRate":0.00665,"peRate":24.920887,"amplitude":0.016596,"marketValue":39320878324.08,"askSize":100,"bidSize":2200,"askPrice":40.95,"bidPrice":40.59,"week52High":63.85,"week52Low":37.41,"changeRate5Day":-0.016703,"changeRate20Day":0.028615,"changeRate60Day":-0.043785,"changeRateWTD":-0.018841,"changeRateMTD":0.037548,"changeRateQTD":0.037548,"changeRateYTD":0.037548,"amount":239466678.132938,"eps":1.629958,"lyrEps":1.608245,"lyrPeRate":25.257346,"pbRate":4.095858,"volumeRatio":0.840831,"committee":0.913043,"roa":0.114202,"roe":0.18124,"changeRate5Min":-0.000861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":36007916729.64,"shortable":3,"shares":968017684,"floatShares":886457822,"hourTrading":{"tag":"盘后","latestPrice":40.69,"preClose":40.62,"latestTime":"17:24 EST","volume":633583,"amount":25737685.501771,"timestamp":1769639056581,"change":0.07000000000000028,"changeRate":0.001723289020187107},"preHourTrading":{"tag":"盘前","latestPrice":40.62,"preClose":40.37,"latestTime":"09:27 EST","volume":1601,"amount":64779.426653,"timestamp":1769610450034,"change":0.25,"changeRate":0.0061927173643794905},"postHourTrading":{"tag":"盘后","latestPrice":40.69,"preClose":40.62,"latestTime":"17:24 EST","volume":633583,"amount":25737685.501771,"timestamp":1769639056581,"change":0.07000000000000028,"changeRate":0.001723289020187107},"overnightTrading":{"tag":"夜盘","latestPrice":40.18000030517578,"preClose":40.369998931884766,"latestTime":"20260128 04:00 EST","volume":719,"amount":29034,"timestamp":1769590802249,"change":-0.18999862670898438,"changeRate":-0.00470643130383937},"impliedVol":0.3937,"impliedVolPercentile":0.8924},{"symbol":"HII","nameCN":"Huntington Ingalls","changeRate":0.00615,"change":2.6,"latestPrice":425.39,"close":425.39,"volume":441332,"market":"US","high":428.5704,"low":416.12,"preClose":422.79,"open":416.68,"turnoverRate":0.011324,"peRate":29.343687,"amplitude":0.029448,"marketValue":16692913609.26,"askSize":29,"bidSize":10,"askPrice":432.02,"bidPrice":423,"week52High":432,"week52Low":158.88,"changeRate5Day":0.006411,"changeRate20Day":0.230411,"changeRate60Day":0.333218,"changeRateWTD":0.016269,"changeRateMTD":0.25089,"changeRateQTD":0.25089,"changeRateYTD":0.25089,"amount":187440359.168945,"eps":14.496815,"lyrEps":13.95939,"lyrPeRate":30.473395,"pbRate":3.3493,"volumeRatio":0.893371,"committee":-0.487179,"roa":0.039331,"roe":0.12387,"changeRate5Min":0.000941,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.4,"divideRate":0.012694,"floatMarketCap":16578094042.019999,"shortable":3,"shares":39241434,"floatShares":38971518,"hourTrading":{"tag":"盘后","latestPrice":427,"preClose":425.39,"latestTime":"17:28 EST","volume":6374,"amount":2711234.4416,"timestamp":1769639301306,"change":1.6100000000000136,"changeRate":0.0037847622181998017},"preHourTrading":{"tag":"盘前","latestPrice":422.19,"preClose":422.79,"latestTime":"09:26 EST","volume":627,"amount":264142.03959,"timestamp":1769610374157,"change":-0.6000000000000227,"changeRate":-0.0014191442560136775},"postHourTrading":{"tag":"盘后","latestPrice":427,"preClose":425.39,"latestTime":"17:28 EST","volume":6374,"amount":2711234.4416,"timestamp":1769639301306,"change":1.6100000000000136,"changeRate":0.0037847622181998017},"overnightTrading":{"tag":"夜盘","latestPrice":421.1000061035156,"preClose":422.7900085449219,"latestTime":"20260128 04:00 EST","volume":743,"amount":312607,"timestamp":1769590802298,"change":-1.69000244140625,"changeRate":-0.003997262014829959},"impliedVol":0.4408,"impliedVolPercentile":0.8048},{"symbol":"SNA","nameCN":"Snap-on","changeRate":0.006117,"change":2.25,"latestPrice":370.07,"close":370.07,"volume":383819,"market":"US","high":374.26,"low":366.27,"preClose":367.82,"open":367.04,"turnoverRate":0.007553,"peRate":19.415766,"amplitude":0.021723,"marketValue":19246436618.99,"askSize":34,"bidSize":3,"askPrice":374.6,"bidPrice":367.48,"week52High":375.17,"week52Low":289.81,"changeRate5Day":-0.004225,"changeRate20Day":0.05433,"changeRate60Day":0.092909,"changeRateWTD":0.002628,"changeRateMTD":0.073912,"changeRateQTD":0.073912,"changeRateYTD":0.073912,"amount":142103057.857483,"eps":19.060284,"lyrEps":19.846007,"lyrPeRate":18.647076,"pbRate":3.307516,"volumeRatio":1.532859,"committee":-0.837838,"roa":0.10019,"roe":0.183309,"changeRate5Min":0.000081,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.56,"divideRate":0.023131,"floatMarketCap":18805589621.28,"shortable":3,"shares":52007557,"floatShares":50816304,"hourTrading":{"tag":"盘后","latestPrice":372.66,"preClose":370.07,"latestTime":"17:31 EST","volume":4850,"amount":1794855.99,"timestamp":1769639507948,"change":2.590000000000032,"changeRate":0.006998675926176215},"preHourTrading":{"tag":"盘前","latestPrice":367.82,"preClose":367.82,"latestTime":"08:03 EST","volume":8,"amount":2942.56,"timestamp":1769605394755,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":372.66,"preClose":370.07,"latestTime":"17:31 EST","volume":4850,"amount":1794855.99,"timestamp":1769639507948,"change":2.590000000000032,"changeRate":0.006998675926176215},"overnightTrading":{"tag":"夜盘","latestPrice":367.82000732421875,"preClose":367.82000732421875,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.2662,"impliedVolPercentile":0.6534},{"symbol":"VLO","nameCN":"Valero","changeRate":0.006069,"change":1.11,"latestPrice":184.02,"close":184.02,"volume":2755598,"market":"US","high":186.77,"low":182.55,"preClose":182.91,"open":184.93,"turnoverRate":0.009064,"peRate":38.538057,"amplitude":0.023071,"marketValue":56127855366.78,"askSize":5,"bidSize":11,"askPrice":185,"bidPrice":184.02,"week52High":194.35,"week52Low":99,"changeRate5Day":-0.022158,"changeRate20Day":0.110829,"changeRate60Day":0.081834,"changeRateWTD":-0.016409,"changeRateMTD":0.130413,"changeRateQTD":0.130413,"changeRateYTD":0.130413,"amount":506795283.104218,"eps":4.77502,"lyrEps":8.577639,"lyrPeRate":21.453456,"pbRate":2.36288,"volumeRatio":0.939894,"committee":0.375,"roa":0.035862,"roe":0.052387,"changeRate5Min":-0.003466,"earningDate":1769616000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.46,"divideRate":0.024236,"floatMarketCap":55942080000,"shortable":3,"shares":305009539,"floatShares":304000000,"hourTrading":{"tag":"盘后","latestPrice":184.06,"preClose":184.02,"latestTime":"17:31 EST","volume":34968,"amount":6436607.66616,"timestamp":1769639515690,"change":0.03999999999999204,"changeRate":0.00021736767742632345},"preHourTrading":{"tag":"盘前","latestPrice":184.5,"preClose":182.91,"latestTime":"09:29 EST","volume":694,"amount":127400.1478,"timestamp":1769610599020,"change":1.5900000000000034,"changeRate":0.008692799737575876},"postHourTrading":{"tag":"盘后","latestPrice":184.06,"preClose":184.02,"latestTime":"17:31 EST","volume":34968,"amount":6436607.66616,"timestamp":1769639515690,"change":0.03999999999999204,"changeRate":0.00021736767742632345},"overnightTrading":{"tag":"夜盘","latestPrice":183.11000061035156,"preClose":182.91000366210938,"latestTime":"20260128 04:00 EST","volume":39,"amount":7145,"timestamp":1769590802099,"change":0.1999969482421875,"changeRate":0.0010934172228854301},"impliedVol":0.3745,"impliedVolPercentile":0.6892},{"symbol":"COF","nameCN":"Capital One","changeRate":0.005988,"change":1.3,"latestPrice":218.41,"close":218.41,"volume":5923815,"market":"US","high":223.48,"low":217.03,"preClose":217.11,"open":217.03,"turnoverRate":0.009478,"peRate":54.196027,"amplitude":0.029708,"marketValue":136506250000,"askSize":20,"bidSize":5,"askPrice":219.5,"bidPrice":218.18,"week52High":259.635,"week52Low":143.22,"changeRate5Day":-0.054543,"changeRate20Day":-0.111251,"changeRate60Day":0.000137,"changeRateWTD":0.005108,"changeRateMTD":-0.09882,"changeRateQTD":-0.09882,"changeRateYTD":-0.09882,"amount":1302453989.564209,"eps":4.03,"lyrEps":4.03366,"lyrPeRate":54.146854,"pbRate":1.261506,"volumeRatio":0.748099,"committee":-0.6,"roa":0.003602,"roe":0.023944,"changeRate5Min":-0.003149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.011904,"floatMarketCap":136506250000,"shortable":3,"shares":625000000,"floatShares":625000000,"hourTrading":{"tag":"盘后","latestPrice":218.3,"preClose":218.41,"latestTime":"17:28 EST","volume":315043,"amount":68895232.01231,"timestamp":1769639291564,"change":-0.10999999999998522,"changeRate":-0.0005036399432259751},"preHourTrading":{"tag":"盘前","latestPrice":217.2,"preClose":217.11,"latestTime":"09:28 EST","volume":3589,"amount":778726.25387,"timestamp":1769610520257,"change":0.08999999999997499,"changeRate":0.0004145364101145732},"postHourTrading":{"tag":"盘后","latestPrice":218.3,"preClose":218.41,"latestTime":"17:28 EST","volume":315043,"amount":68895232.01231,"timestamp":1769639291564,"change":-0.10999999999998522,"changeRate":-0.0005036399432259751},"overnightTrading":{"tag":"夜盘","latestPrice":217.27000427246094,"preClose":217.11000061035156,"latestTime":"20260128 04:00 EST","volume":439,"amount":95292,"timestamp":1769590802285,"change":0.160003662109375,"changeRate":0.0007369704834395648},"impliedVol":0.3266,"impliedVolPercentile":0.4303},{"symbol":"CAVA","nameCN":"CAVA Group Inc.","changeRate":0.005936,"change":0.37,"latestPrice":62.7,"close":62.7,"volume":2744877,"market":"US","high":65.35,"low":62.63,"preClose":62.33,"open":64.395,"turnoverRate":0.026338,"peRate":54.07774,"amplitude":0.043639,"marketValue":7272329724,"askSize":1,"bidSize":45,"askPrice":63.87,"bidPrice":62.7,"week52High":144.49,"week52Low":43.41,"changeRate5Day":-0.06306,"changeRate20Day":0.045697,"changeRate60Day":0.167598,"changeRateWTD":-0.054584,"changeRateMTD":0.068325,"changeRateQTD":0.068325,"changeRateYTD":0.068325,"amount":175264475.902817,"eps":1.159442,"lyrEps":1.140228,"lyrPeRate":54.989002,"pbRate":9.456694,"volumeRatio":0.75917,"committee":0.956522,"roa":0.032065,"roe":0.198406,"changeRate5Min":-0.000638,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6534551426.700001,"shortable":3,"shares":115986120,"floatShares":104219321,"hourTrading":{"tag":"盘后","latestPrice":62.7,"preClose":62.7,"latestTime":"17:31 EST","volume":10936,"amount":685756.162416,"timestamp":1769639504953,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":64.21,"preClose":62.33,"latestTime":"09:29 EST","volume":14411,"amount":921963.381604,"timestamp":1769610588101,"change":1.8799999999999955,"changeRate":0.03016204075084222},"postHourTrading":{"tag":"盘后","latestPrice":62.7,"preClose":62.7,"latestTime":"17:31 EST","volume":10936,"amount":685756.162416,"timestamp":1769639504953,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.09000015258789,"preClose":62.33000183105469,"latestTime":"20260128 04:00 EST","volume":90,"amount":5613,"timestamp":1769590802225,"change":-0.24000167846679688,"changeRate":-0.0038505001029411298},"impliedVol":0.674,"impliedVolPercentile":0.7331},{"symbol":"AA","nameCN":"Alcoa","changeRate":0.005867,"change":0.35,"latestPrice":60.01,"close":60.01,"volume":5645241,"market":"US","high":61.07,"low":58.805,"preClose":59.66,"open":60.83,"turnoverRate":0.021971,"peRate":13.560586,"amplitude":0.037965,"marketValue":15540431560.32,"askSize":200,"bidSize":12,"askPrice":60.07,"bidPrice":59.85,"week52High":66.95,"week52Low":21.53,"changeRate5Day":-0.060435,"changeRate20Day":0.11605,"changeRate60Day":0.632481,"changeRateWTD":-0.035364,"changeRateMTD":0.129281,"changeRateQTD":0.129281,"changeRateYTD":0.129281,"amount":336941083.721661,"eps":4.425325,"lyrEps":4.44911,"lyrPeRate":13.488091,"pbRate":2.533904,"volumeRatio":0.635875,"committee":-0.886792,"roa":0.051443,"roe":0.19919,"changeRate5Min":0.002841,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4,"divideRate":0.006666,"floatMarketCap":15419108803.23,"shortable":3,"shares":258964032,"floatShares":256942323,"hourTrading":{"tag":"盘后","latestPrice":59.98,"preClose":60.01,"latestTime":"17:29 EST","volume":47518,"amount":2850977.218566,"timestamp":1769639355787,"change":-0.030000000000001137,"changeRate":-0.0004999166805532601},"preHourTrading":{"tag":"盘前","latestPrice":60.7,"preClose":59.66,"latestTime":"09:29 EST","volume":53852,"amount":3291701.34592,"timestamp":1769610599288,"change":1.0400000000000063,"changeRate":0.017432115320147608},"postHourTrading":{"tag":"盘后","latestPrice":59.98,"preClose":60.01,"latestTime":"17:29 EST","volume":47518,"amount":2850977.218566,"timestamp":1769639355787,"change":-0.030000000000001137,"changeRate":-0.0004999166805532601},"overnightTrading":{"tag":"夜盘","latestPrice":61.720001220703125,"preClose":59.65999984741211,"latestTime":"20260128 04:00 EST","volume":26598,"amount":1622271,"timestamp":1769590802293,"change":2.0600013732910156,"changeRate":0.03452902076030382},"impliedVol":0.5692,"impliedVolPercentile":0.5498},{"symbol":"MNSO","nameCN":"MINISO Group Holding Limited","changeRate":0.00586,"change":0.11,"latestPrice":18.88,"close":18.88,"volume":382466,"market":"US","high":19.25,"low":18.865,"preClose":18.77,"open":19.21,"turnoverRate":0.003385,"peRate":19.29338,"amplitude":0.020511,"marketValue":5841302910.72,"askSize":200,"bidSize":140,"askPrice":19.2,"bidPrice":18.77,"week52High":26.74,"week52Low":13.945,"changeRate5Day":-0.055055,"changeRate20Day":-0.020747,"changeRate60Day":-0.116105,"changeRateWTD":-0.048387,"changeRateMTD":0.006933,"changeRateQTD":0.006933,"changeRateYTD":0.006933,"amount":7257995.730045,"eps":0.978574,"lyrEps":1.157385,"lyrPeRate":16.312636,"pbRate":0.543699,"volumeRatio":1.120839,"committee":-0.176471,"roa":0.091567,"roe":0.211733,"changeRate5Min":-0.002114,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6164,"divideRate":0.032648,"floatMarketCap":2133439981.12,"shortable":3,"shares":309391044,"floatShares":112999999,"hourTrading":{"tag":"盘后","latestPrice":18.88,"preClose":18.88,"latestTime":"17:19 EST","volume":35891,"amount":677622.08,"timestamp":1769638770537,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":19.02,"preClose":18.77,"latestTime":"08:05 EST","volume":172,"amount":3295.439848,"timestamp":1769605533253,"change":0.25,"changeRate":0.013319126265316995},"postHourTrading":{"tag":"盘后","latestPrice":18.88,"preClose":18.88,"latestTime":"17:19 EST","volume":35891,"amount":677622.08,"timestamp":1769638770537,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.25,"preClose":18.770000457763672,"latestTime":"20260128 04:00 EST","volume":9335,"amount":177479,"timestamp":1769590802277,"change":0.4799995422363281,"changeRate":0.025572697417691862},"impliedVol":0.5084,"impliedVolPercentile":0.3825},{"symbol":"SYF","nameCN":"Synchrony","changeRate":0.005753,"change":0.42,"latestPrice":73.42,"close":73.42,"volume":7180130,"market":"US","high":74.95,"low":73.25,"preClose":73,"open":74,"turnoverRate":0.020137,"peRate":8.068241,"amplitude":0.023288,"marketValue":26443762162,"askSize":50,"bidSize":10,"askPrice":73.85,"bidPrice":73,"week52High":88.77,"week52Low":40.545,"changeRate5Day":-0.048101,"changeRate20Day":-0.133585,"changeRate60Day":-0.00231,"changeRateWTD":-0.041639,"changeRateMTD":-0.119981,"changeRateQTD":-0.119981,"changeRateYTD":-0.119981,"amount":530532460.791626,"eps":9.099877,"lyrEps":8.643127,"lyrPeRate":8.494611,"pbRate":1.669113,"volumeRatio":1.105622,"committee":-0.666667,"roa":0.030269,"roe":0.216371,"changeRate5Min":-0.001021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.014982,"floatMarketCap":26179350971.58,"shortable":3,"shares":360171100,"floatShares":356569749,"hourTrading":{"tag":"盘后","latestPrice":73.42,"preClose":73.42,"latestTime":"17:23 EST","volume":153800,"amount":11292749.62,"timestamp":1769639020959,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":73.75,"preClose":73,"latestTime":"09:28 EST","volume":1010,"amount":74347.35644,"timestamp":1769610480106,"change":0.75,"changeRate":0.010273972602739725},"postHourTrading":{"tag":"盘后","latestPrice":73.42,"preClose":73.42,"latestTime":"17:23 EST","volume":153800,"amount":11292749.62,"timestamp":1769639020959,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.0999984741211,"preClose":73,"latestTime":"20260128 04:00 EST","volume":618,"amount":45177,"timestamp":1769590802252,"change":0.09999847412109375,"changeRate":0.0013698421112478597},"impliedVol":0.3406,"impliedVolPercentile":0.3227},{"symbol":"IRM","nameCN":"Iron Mountain","changeRate":0.005669,"change":0.52,"latestPrice":92.24,"close":92.24,"volume":1405154,"market":"US","high":93.0538,"low":91.57,"preClose":91.72,"open":91.92,"turnoverRate":0.004801,"peRate":171.184132,"amplitude":0.016177,"marketValue":27265174649.84,"askSize":138,"bidSize":10,"askPrice":93.47,"bidPrice":92,"week52High":108.15,"week52Low":72.33,"changeRate5Day":-0.016736,"changeRate20Day":0.116302,"changeRate60Day":-0.089437,"changeRateWTD":-0.014425,"changeRateMTD":0.111995,"changeRateQTD":0.111995,"changeRateYTD":0.111995,"amount":129608293.020737,"eps":0.538835,"lyrEps":0.614101,"lyrPeRate":150.203305,"pbRate":-30.914228,"volumeRatio":0.851115,"committee":-0.864865,"roa":0.042313,"roe":2.250574,"changeRate5Min":-0.001732,"earningDate":1770825600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.07,"divideRate":0.033283,"floatMarketCap":26996508032,"shortable":3,"shares":295589491,"floatShares":292676800,"hourTrading":{"tag":"盘后","latestPrice":92.24,"preClose":92.24,"latestTime":"17:22 EST","volume":62963,"amount":5807529.249525,"timestamp":1769638977668,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":91.5,"preClose":91.72,"latestTime":"09:06 EST","volume":218,"amount":19996.08052,"timestamp":1769609194703,"change":-0.21999999999999886,"changeRate":-0.0023986044483209645},"postHourTrading":{"tag":"盘后","latestPrice":92.24,"preClose":92.24,"latestTime":"17:22 EST","volume":62963,"amount":5807529.249525,"timestamp":1769638977668,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.36000061035156,"preClose":91.72000122070312,"latestTime":"20260128 04:00 EST","volume":21,"amount":1919,"timestamp":1769590802067,"change":0.6399993896484375,"changeRate":0.00697775164773958},"impliedVol":0.4166,"impliedVolPercentile":0.8327},{"symbol":"JBL","nameCN":"Jabil Circuit","changeRate":0.005531,"change":1.34,"latestPrice":243.62,"close":243.62,"volume":1016433,"market":"US","high":247.13,"low":240.5,"preClose":242.28,"open":242.9,"turnoverRate":0.009784,"peRate":37.969545,"amplitude":0.027365,"marketValue":25725126986,"askSize":10,"bidSize":48,"askPrice":246,"bidPrice":240.05,"week52High":258.05,"week52Low":108.66,"changeRate5Day":-0.037646,"changeRate20Day":0.036813,"changeRate60Day":0.100014,"changeRateWTD":0.001974,"changeRateMTD":0.068415,"changeRateQTD":0.068415,"changeRateYTD":0.068415,"amount":247879651.063019,"eps":6.416195,"lyrEps":6,"lyrPeRate":40.603333,"pbRate":19.140719,"volumeRatio":1.077132,"committee":0.655172,"roa":0.051623,"roe":0.478231,"changeRate5Min":-0.001864,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.32,"divideRate":0.001314,"floatMarketCap":25309127320.88,"shortable":3,"shares":105595300,"floatShares":103887724,"hourTrading":{"tag":"盘后","latestPrice":245.57,"preClose":243.62,"latestTime":"17:00 EST","volume":12121,"amount":2952630.02504,"timestamp":1769637635113,"change":1.9499999999999886,"changeRate":0.008004268943436452},"preHourTrading":{"tag":"盘前","latestPrice":243.98,"preClose":242.28,"latestTime":"09:27 EST","volume":376,"amount":91698.63936,"timestamp":1769610425006,"change":1.6999999999999886,"changeRate":0.0070166749215782925},"postHourTrading":{"tag":"盘后","latestPrice":245.57,"preClose":243.62,"latestTime":"17:00 EST","volume":12121,"amount":2952630.02504,"timestamp":1769637635113,"change":1.9499999999999886,"changeRate":0.008004268943436452},"overnightTrading":{"tag":"夜盘","latestPrice":243.52999877929688,"preClose":242.27999877929688,"latestTime":"20260128 04:00 EST","volume":52,"amount":12711,"timestamp":1769590802283,"change":1.25,"changeRate":0.0051593198212728985},"impliedVol":0.4372,"impliedVolPercentile":0.6056},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":0.005519,"change":1.57,"latestPrice":286.05,"close":286.05,"volume":1486966,"market":"US","high":286.76,"low":282.7206,"preClose":284.48,"open":283.97,"turnoverRate":0.004145,"peRate":27.717663,"amplitude":0.014199,"marketValue":103149568499.25,"askSize":8,"bidSize":2,"askPrice":286.99,"bidPrice":285.35,"week52High":290.79,"week52Low":232.32,"changeRate5Day":0.025012,"changeRate20Day":0.027405,"changeRate60Day":0.088098,"changeRateWTD":0.011725,"changeRateMTD":0.047495,"changeRateQTD":0.047495,"changeRateYTD":0.047495,"amount":424398511.036316,"eps":10.320134,"lyrEps":9.687274,"lyrPeRate":29.528431,"pbRate":3.659045,"volumeRatio":0.810118,"committee":-0.6,"roa":0.016011,"roe":0.133456,"changeRate5Min":0.00091,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.01713,"floatMarketCap":102627612206.1,"shortable":3,"shares":360599785,"floatShares":358775082,"hourTrading":{"tag":"盘后","latestPrice":285.5567,"preClose":286.05,"latestTime":"17:30 EST","volume":178838,"amount":51156359.5268,"timestamp":1769639438344,"change":-0.4933000000000334,"changeRate":-0.0017245236846706287},"preHourTrading":{"tag":"盘前","latestPrice":284.32,"preClose":284.48,"latestTime":"09:24 EST","volume":194,"amount":55230.07922,"timestamp":1769610291252,"change":-0.160000000000025,"changeRate":-0.0005624296962880519},"postHourTrading":{"tag":"盘后","latestPrice":285.5567,"preClose":286.05,"latestTime":"17:30 EST","volume":178838,"amount":51156359.5268,"timestamp":1769639438344,"change":-0.4933000000000334,"changeRate":-0.0017245236846706287},"overnightTrading":{"tag":"夜盘","latestPrice":282.17999267578125,"preClose":284.4800109863281,"latestTime":"20260128 04:00 EST","volume":82,"amount":23079,"timestamp":1769590802287,"change":-2.300018310546875,"changeRate":-0.008084990936876096},"impliedVol":0.264,"impliedVolPercentile":0.9243}]}}}