US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,725.57

+14.500.85%

Number of Gainers:747

Number of Losers:261

Number of Flat:20

PE:- -

High:1,733.07

Open:1,711.22

Low:1,711.22

Close:1,711.10

Volume:1.24B

Turnover:155.94B

Market Cap:82.97T

Float Cap:77.50T

Loading ...

Constituent

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

iShares S&P Mid-Cap 400 Growth ETF US IJK	102.575	+1.01%	+1.03	1.14M	116.76M	9.61B
KeyCorp US KEY	20.02	+1.01%	+0.2000	1.00M	20.12M	21.82B
Vanguard Small-Cap ETF US VB	266.165	+1.01%	+2.66	89.25K	23.74M	73.98B
Garmin US GRMN	243.53	+1.00%	+2.42	50.78K	12.37M	46.84B
Morgan Stanley US MS	167.53	+1.00%	+1.66	754.48K	126.73M	266.26B
Vanguard Health Care ETF US VHT	270.92	+1.00%	+2.67	29.27K	7.93M	16.15B
Avery Dennison US AVY	167.56	+0.99%	+1.64	65.49K	11.02M	12.88B
Zoetis US ZTS	117.07	+0.98%	+1.14	494.46K	57.94M	49.42B
Lantheus US LNTH	74.96	+0.97%	+0.7200	63.35K	4.74M	4.88B
Baker Hughes US BKR	64.1	+0.96%	+0.6100	1.20M	76.42M	63.25B
M&T Bank US MTB	205.735	+0.96%	+1.96	150.86K	31.08M	30.65B
Eastman Chemical US EMN	70.62	+0.96%	+0.6700	86.65K	6.11M	8.06B
iShares Global 100 ETF US IOO	121.64	+0.95%	+1.15	21.02K	2.56M	7.65B
Vanguard Consumer Discretionary ETF US VCR	364.3601	+0.95%	+3.43	4.31K	1.58M	5.67B
JPMorgan BetaBuilders Canada ETF US BBCA	93.605	+0.94%	+0.8750	20.05K	1.88M	9.96B
Robert Half US RHI	24.78	+0.94%	+0.2300	263.09K	6.53M	2.51B
Samsara, Inc. US IOT	32.39	+0.93%	+0.3000	429.28K	13.96M	18.81B
PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund US ZROZ	64.315	+0.93%	+0.5950	76.40K	4.92M	1.40B
IBM US IBM	242.825	+0.93%	+2.24	421.51K	102.72M	226.98B
Linde PLC US LIN	484.295	+0.93%	+4.46	235.12K	113.77M	224.42B

1 ...18 19 20 21 22 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4588?page=20"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":1725.5974,"timestamp":1774448495698,"preClose":1711.1008,"halted":0,"volume":1240353046,"delay":0,"changeRate":0.008472,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":14.496582,"latestTime":"03-25 10:21:35 EDT","open":1711.2211,"high":1733.0732,"low":1711.2211,"amount":155935820488.9387,"amplitude":0.012771,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774468800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.800848,"peRate":26.71627,"turnoverRate":0.002136,"increases":747,"decrements":260,"flats":11,"marketCap":82968203766350,"floatMarketCap":77503212068334},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1733.0732,"amplitude":0.012771,"preClose":1711.1008,"low":1711.2211,"pbRate":"4.800848","latestPrice":1725.5669,"volume":1240778253,"delay":0,"open":1711.2211,"prevYearClose":1778.6405,"prevWeekClose":1699.0979,"prevMonthClose":1804.9899,"prevQuarterClose":1778.6405,"fiveDayClose":1733.1027,"twentyDayClose":1821.0526,"sixtyDayClose":1798.8022,"secType":"PLATE","market":"US","turnoverRate":0.002137,"peRate":26.71627,"marketCap":82970448481294,"floatMarketCap":77505494341934,"timestamp":1774448497957,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":747,"down":261,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:19,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IJK","nameCN":"iShares S&P Mid-Cap 400 Growth ETF","changeRate":0.010094,"change":1.025,"latestPrice":102.575,"close":102.575,"volume":1135616,"market":"US","high":103.2,"low":102.12,"preClose":101.55,"open":102.81,"turnoverRate":0.01212,"peRate":5.216925,"amplitude":0.010635,"marketValue":9611277500,"askSize":430,"bidSize":3,"askPrice":102.59,"bidPrice":102.53,"week52High":108.21,"week52Low":71.69,"changeRate5Day":0.015292,"changeRate20Day":-0.04234,"changeRate60Day":0.034961,"changeRateWTD":0.03905,"changeRateMTD":-0.037848,"changeRateQTD":0.058784,"changeRateYTD":0.058784,"amount":116760094.625,"eps":19.661964,"lyrEps":20.474974,"lyrPeRate":5.009774,"pbRate":1.05979,"volumeRatio":26.900405,"committee":-0.989051,"roa":0.00417,"roe":0.04335,"changeRate5Min":0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.641229,"divideRate":0.006251,"floatMarketCap":9611277500,"shortable":3,"shares":93700000,"floatShares":93700000,"preHourTrading":{"tag":"盘前","latestPrice":101.55,"preClose":101.55,"latestTime":"08:05 EDT","volume":25,"amount":2514.75225,"timestamp":1774440338341,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":102.3,"preClose":101.55,"latestTime":"17:50 EDT","volume":1356,"amount":137874.55,"timestamp":1774389044608,"change":0.75,"changeRate":0.007385524372230429},"overnightTrading":{"tag":"夜盘","latestPrice":101.55000305175781,"preClose":101.55000305175781,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.209,"impliedVolPercentile":0.9363},{"symbol":"KEY","nameCN":"KeyCorp","changeRate":0.010091,"change":0.2,"latestPrice":20.02,"close":20.02,"volume":1003813,"market":"US","high":20.17,"low":19.93,"preClose":19.82,"open":20,"turnoverRate":0.000925,"peRate":13.171053,"amplitude":0.012109,"marketValue":21821800000,"askSize":2126,"bidSize":3,"askPrice":20.03,"bidPrice":20.02,"week52High":23.345,"week52Low":12.725,"changeRate5Day":0.049816,"changeRate20Day":-0.067536,"changeRate60Day":-0.055215,"changeRateWTD":0.031427,"changeRateMTD":-0.034716,"changeRateQTD":-0.030039,"changeRateYTD":-0.030039,"amount":20124429.958624,"eps":1.52,"lyrEps":1.520902,"lyrPeRate":13.163241,"pbRate":1.22039,"volumeRatio":0.436346,"committee":-0.997182,"roa":0.009839,"roe":0.09482,"changeRate5Min":-0.001247,"earningDate":1776268800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.040959,"floatMarketCap":21721700000,"shortable":3,"shares":1090000000,"floatShares":1085000000,"preHourTrading":{"tag":"盘前","latestPrice":20.01,"preClose":19.82,"latestTime":"09:21 EDT","volume":135,"amount":2690.743725,"timestamp":1774444885446,"change":0.19000000000000128,"changeRate":0.009586276488395624},"postHourTrading":{"tag":"盘后","latestPrice":19.91,"preClose":19.82,"latestTime":"19:51 EDT","volume":525514,"amount":10415739.01,"timestamp":1774396313153,"change":0.08999999999999986,"changeRate":0.004540867810292626},"overnightTrading":{"tag":"夜盘","latestPrice":19.969999313354492,"preClose":19.81999969482422,"latestTime":"20260325 04:00 EDT","volume":44,"amount":879,"timestamp":1774425601365,"change":0.14999961853027344,"changeRate":0.007568093886976408},"impliedVol":0.3996,"impliedVolPercentile":0.8526},{"symbol":"VB","nameCN":"Vanguard Small-Cap ETF","changeRate":0.010076,"change":2.655,"latestPrice":266.165,"close":266.165,"volume":89247,"market":"US","high":267.505,"low":264.7801,"preClose":263.51,"open":266.43,"turnoverRate":0.000321,"peRate":13.891791,"amplitude":0.010341,"marketValue":73983356482.5,"askSize":230,"bidSize":30,"askPrice":266.12,"bidPrice":265.92,"week52High":281.9,"week52Low":190.27,"changeRate5Day":0.013769,"changeRate20Day":-0.042882,"changeRate60Day":0.01265,"changeRateWTD":0.034695,"changeRateMTD":-0.039497,"changeRateQTD":0.031847,"changeRateYTD":0.031847,"amount":23742458.285522,"eps":19.159876,"lyrEps":19.159875,"lyrPeRate":13.891792,"pbRate":0.455732,"volumeRatio":0.7036,"committee":-0.769231,"roa":0.008403,"roe":0.084576,"changeRate5Min":0.000194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.439,"divideRate":0.012921,"floatMarketCap":73983356482.5,"shortable":3,"shares":277960500,"floatShares":277960500,"preHourTrading":{"tag":"盘前","latestPrice":266,"preClose":263.51,"latestTime":"09:29 EDT","volume":1305,"amount":347189.33835,"timestamp":1774445390005,"change":2.490000000000009,"changeRate":0.00944935676065428},"postHourTrading":{"tag":"盘后","latestPrice":263,"preClose":263.51,"latestTime":"19:51 EDT","volume":3836,"amount":1013160.4104,"timestamp":1774396315708,"change":-0.5099999999999909,"changeRate":-0.001935410420856859},"overnightTrading":{"tag":"夜盘","latestPrice":263.510009765625,"preClose":263.510009765625,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.2784,"impliedVolPercentile":0.9163},{"symbol":"GRMN","nameCN":"Garmin","changeRate":0.010037,"change":2.42,"latestPrice":243.53,"close":243.53,"volume":50783,"market":"US","high":245.834,"low":242.405,"preClose":241.11,"open":244.97,"turnoverRate":0.00028,"peRate":28.350407,"amplitude":0.014222,"marketValue":46839295305.18,"askSize":20,"bidSize":145,"askPrice":243.73,"bidPrice":243.32,"week52High":261.69,"week52Low":169.2601,"changeRate5Day":0.051511,"changeRate20Day":-0.033573,"changeRate60Day":0.185003,"changeRateWTD":0.048072,"changeRateMTD":-0.036784,"changeRateQTD":0.200542,"changeRateYTD":0.200542,"amount":12371868.120438,"eps":8.59,"lyrEps":8.59,"lyrPeRate":28.350407,"pbRate":5.22028,"volumeRatio":0.437832,"committee":0.757576,"roa":0.113706,"roe":0.197834,"changeRate5Min":0.000966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6,"divideRate":0.014783,"floatMarketCap":44244821174.82,"shortable":3,"shares":192334806,"floatShares":181681194,"preHourTrading":{"tag":"盘前","latestPrice":245.78,"preClose":241.11,"latestTime":"09:25 EDT","volume":179,"amount":43794.09883,"timestamp":1774445142428,"change":4.6699999999999875,"changeRate":0.019368752851395575},"postHourTrading":{"tag":"盘后","latestPrice":241.72,"preClose":241.11,"latestTime":"19:45 EDT","volume":51713,"amount":12468842.11,"timestamp":1774395909692,"change":0.6099999999999852,"changeRate":0.0025299655758781684},"overnightTrading":{"tag":"夜盘","latestPrice":240.4600067138672,"preClose":241.11000061035156,"latestTime":"20260325 04:00 EDT","volume":3,"amount":721,"timestamp":1774425601364,"change":-0.649993896484375,"changeRate":-0.0026958396368419605},"impliedVol":0.3817,"impliedVolPercentile":0.6892},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.010008,"change":1.66,"latestPrice":167.53,"close":167.53,"volume":754480,"market":"US","high":168.81,"low":166.88,"preClose":165.87,"open":167.26,"turnoverRate":0.000621,"peRate":16.408423,"amplitude":0.011636,"marketValue":266256988871.83,"askSize":28,"bidSize":2,"askPrice":167.47,"bidPrice":167.29,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":0.054112,"changeRate20Day":-0.035688,"changeRate60Day":-0.078848,"changeRateWTD":0.03753,"changeRateMTD":0.006126,"changeRateQTD":-0.056329,"changeRateYTD":-0.056329,"amount":126734151.003418,"eps":10.21,"lyrEps":10.21,"lyrPeRate":16.408423,"pbRate":2.613386,"volumeRatio":0.610749,"committee":-0.866667,"roa":0.01292,"roe":0.156135,"changeRate5Min":0.000657,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.023429,"floatMarketCap":203500925012.55,"shortable":3,"shares":1589309311,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":166.88,"preClose":165.87,"latestTime":"09:29 EDT","volume":6764,"amount":1133657.69588,"timestamp":1774445372065,"change":1.009999999999991,"changeRate":0.006089105926327792},"postHourTrading":{"tag":"盘后","latestPrice":167.615,"preClose":165.87,"latestTime":"19:59 EDT","volume":363449,"amount":60293866.1129,"timestamp":1774396742381,"change":1.7450000000000045,"changeRate":0.010520286971724873},"overnightTrading":{"tag":"夜盘","latestPrice":167.47000122070312,"preClose":165.8699951171875,"latestTime":"20260325 04:00 EDT","volume":512,"amount":85767,"timestamp":1774425601360,"change":1.600006103515625,"changeRate":0.009646145479085698},"impliedVol":0.4491,"impliedVolPercentile":0.9243},{"symbol":"VHT","nameCN":"Vanguard Health Care ETF","changeRate":0.009953,"change":2.67,"latestPrice":270.92,"close":270.92,"volume":29274,"market":"US","high":271.73,"low":270.31,"preClose":268.25,"open":270.31,"turnoverRate":0.000491,"peRate":29.412106,"amplitude":0.005294,"marketValue":16146444313.48,"askSize":30,"bidSize":30,"askPrice":270.92,"bidPrice":270.75,"week52High":298.6068,"week52Low":234.11,"changeRate5Day":-0.006053,"changeRate20Day":-0.07181,"changeRate60Day":-0.068043,"changeRateWTD":0.007025,"changeRateMTD":-0.083212,"changeRateQTD":-0.058815,"changeRateYTD":-0.058815,"amount":7929523.280273,"eps":9.211173,"lyrEps":41.508655,"lyrPeRate":6.526832,"pbRate":0.815597,"volumeRatio":0.959668,"committee":0,"roa":0.008916,"roe":0.037537,"changeRate5Min":-0.001658,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6333,"divideRate":0.020793,"floatMarketCap":16146444313.480001,"shortable":3,"shares":59598569,"floatShares":59598569,"preHourTrading":{"tag":"盘前","latestPrice":271.49,"preClose":268.25,"latestTime":"08:50 EDT","volume":65,"amount":17554.90555,"timestamp":1774443010546,"change":3.240000000000009,"changeRate":0.012078285181733492},"postHourTrading":{"tag":"盘后","latestPrice":269.94,"preClose":268.25,"latestTime":"19:47 EDT","volume":293,"amount":78879.8696,"timestamp":1774396060880,"change":1.6899999999999977,"changeRate":0.006300093196644913},"overnightTrading":{"tag":"夜盘","latestPrice":271.8500061035156,"preClose":268.25,"latestTime":"20260325 04:00 EDT","volume":10,"amount":2713,"timestamp":1774425600979,"change":3.600006103515625,"changeRate":0.013420339621679869},"impliedVol":0.2065,"impliedVolPercentile":0.9402},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":0.009884,"change":1.64,"latestPrice":167.56,"close":167.56,"volume":65491,"market":"US","high":169.73,"low":166.9475,"preClose":165.92,"open":168.11,"turnoverRate":0.000852,"peRate":19.020903,"amplitude":0.01677,"marketValue":12881667626.4,"askSize":121,"bidSize":345,"askPrice":167.81,"bidPrice":167.64,"week52High":199.54,"week52Low":156.23,"changeRate5Day":0.01755,"changeRate20Day":-0.130868,"changeRate60Day":-0.082064,"changeRateWTD":0.039712,"changeRateMTD":-0.146626,"changeRateQTD":-0.078733,"changeRateYTD":-0.078733,"amount":11021988.6008,"eps":8.809256,"lyrEps":8.767412,"lyrPeRate":19.111683,"pbRate":5.745358,"volumeRatio":0.675833,"committee":0.47957,"roa":0.082159,"roe":0.302125,"changeRate5Min":-0.001014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7,"divideRate":0.022082,"floatMarketCap":12881667626.4,"shortable":3,"shares":76877940,"floatShares":76877940,"preHourTrading":{"tag":"盘前","latestPrice":166.7,"preClose":165.92,"latestTime":"09:18 EDT","volume":19,"amount":3165.00005,"timestamp":1774444688484,"change":0.7800000000000011,"changeRate":0.0047010607521697275},"postHourTrading":{"tag":"盘后","latestPrice":165.92,"preClose":165.92,"latestTime":"17:26 EDT","volume":12971,"amount":2152149.84,"timestamp":1774387566864,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165.9199981689453,"preClose":165.9199981689453,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.3319,"impliedVolPercentile":0.9243},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":0.009834,"change":1.14,"latestPrice":117.07,"close":117.07,"volume":494463,"market":"US","high":118.14,"low":116.61,"preClose":115.93,"open":117.26,"turnoverRate":0.001172,"peRate":19.446844,"amplitude":0.013198,"marketValue":49418490892.63,"askSize":12,"bidSize":3,"askPrice":117.11,"bidPrice":116.99,"week52High":172.23,"week52Low":113.3,"changeRate5Day":-0.002386,"changeRate20Day":-0.092129,"changeRate60Day":-0.072566,"changeRateWTD":0.012103,"changeRateMTD":-0.107018,"changeRateQTD":-0.069544,"changeRateYTD":-0.069544,"amount":57938639.402275,"eps":6.02,"lyrEps":6.02,"lyrPeRate":19.446844,"pbRate":14.835932,"volumeRatio":0.603385,"committee":-0.6,"roa":0.152546,"roe":0.659918,"changeRate5Min":-0.001748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.01734,"floatMarketCap":49403540000,"shortable":3,"shares":422127709,"floatShares":422000000,"preHourTrading":{"tag":"盘前","latestPrice":117.4245,"preClose":115.93,"latestTime":"09:25 EDT","volume":335593,"amount":38906101.9132,"timestamp":1774445142412,"change":1.494499999999988,"changeRate":0.012891399982748105},"postHourTrading":{"tag":"盘后","latestPrice":116.2,"preClose":115.93,"latestTime":"18:07 EDT","volume":722334,"amount":83724771.7382,"timestamp":1774390037555,"change":0.269999999999996,"changeRate":0.002328991632881877},"overnightTrading":{"tag":"夜盘","latestPrice":116.19999694824219,"preClose":115.93000030517578,"latestTime":"20260325 04:00 EDT","volume":43,"amount":4997,"timestamp":1774425601269,"change":0.26999664306640625,"changeRate":0.002328962670194628},"impliedVol":0.3558,"impliedVolPercentile":0.7769},{"symbol":"LNTH","nameCN":"Lantheus","changeRate":0.009698,"change":0.72,"latestPrice":74.96,"close":74.96,"volume":63351,"market":"US","high":75.32,"low":74.4,"preClose":74.24,"open":74.92,"turnoverRate":0.001057,"peRate":21.982404,"amplitude":0.012392,"marketValue":4880090821.04,"askSize":34,"bidSize":10,"askPrice":75.21,"bidPrice":74.94,"week52High":108.91,"week52Low":47.25,"changeRate5Day":-0.065803,"changeRate20Day":-0.010037,"changeRate60Day":0.12367,"changeRateWTD":-0.019233,"changeRateMTD":0.000667,"changeRateQTD":0.126371,"changeRateYTD":0.126371,"amount":4735176.468956,"eps":3.41,"lyrEps":3.41,"lyrPeRate":21.982405,"pbRate":4.477982,"volumeRatio":0.392286,"committee":-0.545455,"roa":0.092749,"roe":0.214489,"changeRate5Min":0.004893,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4492856980.96,"shortable":3,"shares":65102599,"floatShares":59936726,"preHourTrading":{"tag":"盘前","latestPrice":74.8,"preClose":74.24,"latestTime":"08:44 EDT","volume":4,"amount":300.51,"timestamp":1774442671277,"change":0.5600000000000023,"changeRate":0.007543103448275894},"postHourTrading":{"tag":"盘后","latestPrice":74.24,"preClose":74.24,"latestTime":"18:28 EDT","volume":594613,"amount":44144067.2,"timestamp":1774391289321,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.7300033569336,"preClose":74.23999786376953,"latestTime":"20260325 04:00 EDT","volume":20,"amount":1475,"timestamp":1774425601011,"change":-0.5099945068359375,"changeRate":-0.006869538274661294},"impliedVol":0.473,"impliedVolPercentile":0.3625},{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":0.009608,"change":0.61,"latestPrice":64.1,"close":64.1,"volume":1202288,"market":"US","high":64.1,"low":63.01,"preClose":63.49,"open":63.545,"turnoverRate":0.001222,"peRate":24.653847,"amplitude":0.017168,"marketValue":63252205836.2,"askSize":315,"bidSize":170,"askPrice":64.1,"bidPrice":64.09,"week52High":67,"week52Low":33.6,"changeRate5Day":0.11517,"changeRate20Day":-0.010955,"changeRate60Day":0.416575,"changeRateWTD":0.062138,"changeRateMTD":-0.017775,"changeRateQTD":0.407554,"changeRateYTD":0.407554,"amount":76417307.685608,"eps":2.6,"lyrEps":2.6,"lyrPeRate":24.653846,"pbRate":3.358405,"volumeRatio":0.720569,"committee":-0.298969,"roa":0.055382,"roe":0.145515,"changeRate5Min":0.003758,"earningDate":1776873600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.014353,"floatMarketCap":63047702606.399994,"shortable":3,"shares":986773882,"floatShares":983583504,"preHourTrading":{"tag":"盘前","latestPrice":63.25,"preClose":63.49,"latestTime":"09:29 EDT","volume":7203,"amount":457861.36011,"timestamp":1774445399999,"change":-0.240000000000002,"changeRate":-0.003780122853992786},"postHourTrading":{"tag":"盘后","latestPrice":63.5,"preClose":63.49,"latestTime":"19:56 EDT","volume":498313,"amount":31647340.1539,"timestamp":1774396607944,"change":0.00999999999999801,"changeRate":0.00015750511891633344},"overnightTrading":{"tag":"夜盘","latestPrice":63.18000030517578,"preClose":63.4900016784668,"latestTime":"20260325 04:00 EDT","volume":1808,"amount":114203,"timestamp":1774425601349,"change":-0.3100013732910156,"changeRate":-0.004882680187361774},"impliedVol":0.4504,"impliedVolPercentile":0.9363},{"symbol":"MTB","nameCN":"M&T Bank","changeRate":0.009594,"change":1.955,"latestPrice":205.735,"close":205.735,"volume":150863,"market":"US","high":207.19,"low":204.93,"preClose":203.78,"open":205.79,"turnoverRate":0.001019,"peRate":12.102059,"amplitude":0.01109,"marketValue":30654515000,"askSize":21,"bidSize":5,"askPrice":206,"bidPrice":205.57,"week52High":239,"week52Low":150.75,"changeRate5Day":0.043969,"changeRate20Day":-0.075431,"changeRate60Day":-0.007454,"changeRateWTD":0.038279,"changeRateMTD":-0.051825,"changeRateQTD":0.021119,"changeRateYTD":0.021119,"amount":31077819.43576,"eps":17,"lyrEps":17,"lyrPeRate":12.102059,"pbRate":1.163668,"volumeRatio":0.763442,"committee":-0.615385,"roa":0.013524,"roe":0.097965,"changeRate5Min":-0.001282,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.85,"divideRate":0.028435,"floatMarketCap":30448780000.000004,"shortable":3,"shares":149000000,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":203.78,"preClose":203.78,"latestTime":"08:02 EDT","volume":1,"amount":203.78,"timestamp":1774440144378,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":203.78,"preClose":203.78,"latestTime":"17:26 EDT","volume":162535,"amount":33121510.13,"timestamp":1774387567364,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":203.77999877929688,"preClose":203.77999877929688,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.3557,"impliedVolPercentile":0.8765},{"symbol":"EMN","nameCN":"Eastman Chemical","changeRate":0.009578,"change":0.67,"latestPrice":70.62,"close":70.62,"volume":86645,"market":"US","high":71.64,"low":70.03,"preClose":69.95,"open":71.22,"turnoverRate":0.000762,"peRate":17.224391,"amplitude":0.023016,"marketValue":8055609276,"askSize":10,"bidSize":34,"askPrice":70.75,"bidPrice":70.43,"week52High":90.95,"week52Low":56.11,"changeRate5Day":0.024815,"changeRate20Day":-0.064264,"changeRate60Day":0.111776,"changeRateWTD":0.080974,"changeRateMTD":-0.06476,"changeRateQTD":0.106376,"changeRateYTD":0.106376,"amount":6111887.478561,"eps":4.1,"lyrEps":4.1,"lyrPeRate":17.22439,"pbRate":1.351386,"volumeRatio":0.27486,"committee":0.545455,"roa":0.039821,"roe":0.079905,"changeRate5Min":0.00085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3295,"divideRate":0.047147,"floatMarketCap":8033419907.040001,"shortable":3,"shares":114069800,"floatShares":113755592,"preHourTrading":{"tag":"盘前","latestPrice":70.79,"preClose":69.95,"latestTime":"08:50 EDT","volume":207,"amount":14582.37996,"timestamp":1774443013314,"change":0.8400000000000034,"changeRate":0.012008577555396761},"postHourTrading":{"tag":"盘后","latestPrice":69.95,"preClose":69.95,"latestTime":"18:46 EDT","volume":28643,"amount":2003577.49,"timestamp":1774392411409,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.94999694824219,"preClose":69.94999694824219,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.4753,"impliedVolPercentile":0.8327},{"symbol":"IOO","nameCN":"iShares Global 100 ETF","changeRate":0.009544,"change":1.15,"latestPrice":121.64,"close":121.64,"volume":21021,"market":"US","high":122.0399,"low":121.3701,"preClose":120.49,"open":121.86,"turnoverRate":0.000334,"peRate":16.334144,"amplitude":0.005559,"marketValue":7645074000,"askSize":1300,"bidSize":1300,"askPrice":121.93,"bidPrice":121.54,"week52High":130.15,"week52Low":82.795,"changeRate5Day":-0.004012,"changeRate20Day":-0.06301,"changeRate60Day":-0.0482,"changeRateWTD":0.016972,"changeRateMTD":-0.046559,"changeRateQTD":-0.039709,"changeRateYTD":-0.039709,"amount":2556896.757271,"eps":7.446977,"lyrEps":7.446977,"lyrPeRate":16.334145,"pbRate":1.042164,"volumeRatio":1.06955,"committee":0,"roa":0.006379,"roe":0.19764,"changeRate5Min":-0.000288,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.149773,"divideRate":0.009452,"floatMarketCap":7645074000,"shortable":3,"shares":62850000,"floatShares":62850000,"preHourTrading":{"tag":"盘前","latestPrice":123.3,"preClose":120.49,"latestTime":"08:17 EDT","volume":4,"amount":484.77,"timestamp":1774441050567,"change":2.8100000000000023,"changeRate":0.02332143746368995},"postHourTrading":{"tag":"盘后","latestPrice":120.49,"preClose":120.49,"latestTime":"18:11 EDT","volume":20,"amount":2412.42,"timestamp":1774390313735,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":120.48999786376953,"preClose":120.48999786376953,"latestTime":"20260325 04:00 EDT","volume":2,"amount":241,"timestamp":1774425601200,"change":0,"changeRate":0},"impliedVol":0.1578,"impliedVolPercentile":0.8446},{"symbol":"VCR","nameCN":"Vanguard Consumer Discretionary ETF","changeRate":0.009504,"change":3.4301,"latestPrice":364.3601,"close":364.3601,"volume":4310,"market":"US","high":367.635,"low":364.35,"preClose":360.93,"open":366.07,"turnoverRate":0.000277,"peRate":20.028842,"amplitude":0.009101,"marketValue":5669589993.1203,"askSize":260,"bidSize":20,"askPrice":365.72,"bidPrice":365.36,"week52High":414.28,"week52Low":285.13,"changeRate5Day":0.001787,"changeRate20Day":-0.054224,"changeRate60Day":-0.094758,"changeRateWTD":0.027785,"changeRateMTD":-0.051837,"changeRateQTD":-0.07504,"changeRateYTD":-0.07504,"amount":1577862.615662,"eps":18.191771,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.361197,"committee":0,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6454,"divideRate":0.010005,"floatMarketCap":5669589993.1203,"shortable":3,"shares":15560403,"floatShares":15560403,"preHourTrading":{"tag":"盘前","latestPrice":360.93,"preClose":360.93,"latestTime":"08:02 EDT","volume":3,"amount":1081.19796,"timestamp":1774440144168,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":362.38,"preClose":360.93,"latestTime":"18:27 EDT","volume":640,"amount":233209.88,"timestamp":1774391261470,"change":1.4499999999999886,"changeRate":0.004017399495747066},"overnightTrading":{"tag":"夜盘","latestPrice":360.92999267578125,"preClose":360.92999267578125,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.2731,"impliedVolPercentile":0.8725},{"symbol":"BBCA","nameCN":"JPMorgan BetaBuilders Canada ETF","changeRate":0.009436,"change":0.875,"latestPrice":93.605,"close":93.605,"volume":20045,"market":"US","high":94.065,"low":93.37,"preClose":92.73,"open":94.065,"turnoverRate":0.000188,"peRate":0,"amplitude":0.007495,"marketValue":9959470064.155,"askSize":300,"bidSize":90,"askPrice":93.68,"bidPrice":93.5,"week52High":100.03,"week52Low":64.6511,"changeRate5Day":-0.006633,"changeRate20Day":-0.05373,"changeRate60Day":-0.008211,"changeRateWTD":0.022112,"changeRateMTD":-0.060379,"changeRateQTD":0.006505,"changeRateYTD":0.006505,"amount":1877148.978958,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.3719,"committee":-0.538462,"roa":0,"roe":0,"changeRate5Min":0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.753,"divideRate":0.018728,"floatMarketCap":9959470064.155,"shortable":3,"shares":106398911,"floatShares":106398911,"preHourTrading":{"tag":"盘前","latestPrice":92.73,"preClose":92.73,"latestTime":"08:02 EDT","volume":2,"amount":185.46,"timestamp":1774440153805,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":92.73,"preClose":92.73,"latestTime":"16:10 EDT","volume":8350,"amount":774295.5,"timestamp":1774383004439,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.7300033569336,"preClose":92.7300033569336,"latestTime":"20260325 04:00 EDT","volume":0,"amount":0,"timestamp":1774425600000,"change":0,"changeRate":0},"impliedVol":0.1822,"impliedVolPercentile":0.9761},{"symbol":"RHI","nameCN":"Robert Half","changeRate":0.009369,"change":0.23,"latestPrice":24.78,"close":24.78,"volume":263087,"market":"US","high":25.08,"low":24.51,"preClose":24.55,"open":24.9,"turnoverRate":0.002847,"peRate":18.654596,"amplitude":0.023218,"marketValue":2506771289.82,"askSize":4,"bidSize":10,"askPrice":24.8,"bidPrice":24.77,"week52High":55.24,"week52Low":21.83,"changeRate5Day":0.08971,"changeRate20Day":0.050891,"changeRate60Day":-0.106061,"changeRateWTD":0.063976,"changeRateMTD":0.014742,"changeRateQTD":-0.087629,"changeRateYTD":-0.087629,"amount":6529235.166107,"eps":1.328359,"lyrEps":1.328359,"lyrPeRate":18.654596,"pbRate":1.964774,"volumeRatio":0.474226,"committee":-0.824561,"roa":0.016736,"roe":0.100223,"changeRate5Min":-0.001209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3593,"divideRate":0.09521,"floatMarketCap":2290061046,"shortable":3,"shares":101161069,"floatShares":92415700,"preHourTrading":{"tag":"盘前","latestPrice":24.9,"preClose":24.55,"latestTime":"08:20 EDT","volume":21,"amount":521.050005,"timestamp":1774441210753,"change":0.34999999999999787,"changeRate":0.014256619144602764},"postHourTrading":{"tag":"盘后","latestPrice":24.55,"preClose":24.55,"latestTime":"19:38 EDT","volume":97288,"amount":2388439.3005,"timestamp":1774395493006,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":24.610000610351562,"preClose":24.549999237060547,"latestTime":"20260325 04:00 EDT","volume":29,"amount":708,"timestamp":1774425600000,"change":0.060001373291015625,"changeRate":0.0024440478678483166},"impliedVol":0.6567,"impliedVolPercentile":0.9761},{"symbol":"IOT","nameCN":"Samsara, Inc.","changeRate":0.009349,"change":0.3,"latestPrice":32.39,"close":32.39,"volume":429280,"market":"US","high":33.14,"low":32.19,"preClose":32.09,"open":32.51,"turnoverRate":0.001496,"peRate":0,"amplitude":0.029604,"marketValue":18809400859.83,"askSize":15,"bidSize":205,"askPrice":32.43,"bidPrice":32.36,"week52High":48.405,"week52Low":23.38,"changeRate5Day":-0.038302,"changeRate20Day":0.180394,"changeRate60Day":-0.112116,"changeRateWTD":-0.022336,"changeRateMTD":0.120761,"changeRateQTD":-0.086319,"changeRateYTD":-0.086319,"amount":13958120.81665,"eps":-0.015897,"lyrEps":-0.015897,"lyrPeRate":0,"pbRate":13.241889,"volumeRatio":0.519654,"committee":-0.5,"roa":-0.014396,"roe":-0.007323,"changeRate5Min":0.001546,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9294929699.630001,"shortable":3,"shares":580716297,"floatShares":286969117,"preHourTrading":{"tag":"盘前","latestPrice":32.4896,"preClose":32.09,"latestTime":"09:29 EDT","volume":438,"amount":14216.281632,"timestamp":1774445360143,"change":0.3995999999999995,"changeRate":0.012452477407291974},"postHourTrading":{"tag":"盘后","latestPrice":32.53,"preClose":32.09,"latestTime":"19:59 EDT","volume":54294,"amount":1744957.3183,"timestamp":1774396772497,"change":0.4399999999999977,"changeRate":0.013711436584605724},"overnightTrading":{"tag":"夜盘","latestPrice":32.290000915527344,"preClose":32.09000015258789,"latestTime":"20260325 04:00 EDT","volume":1628,"amount":52673,"timestamp":1774425601324,"change":0.20000076293945312,"changeRate":0.006232494920176064},"impliedVol":0.6094,"impliedVolPercentile":0.4821},{"symbol":"ZROZ","nameCN":"PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund","changeRate":0.009338,"change":0.595,"latestPrice":64.315,"close":64.315,"volume":76402,"market":"US","high":64.6,"low":64.19,"preClose":63.72,"open":64.53,"turnoverRate":0.003501,"peRate":0,"amplitude":0.006434,"marketValue":1403353300,"askSize":2100,"bidSize":1459,"askPrice":64.29,"bidPrice":64.25,"week52High":75.0599,"week52Low":61,"changeRate5Day":0.000078,"changeRate20Day":-0.044921,"changeRate60Day":-0.024052,"changeRateWTD":0.012038,"changeRateMTD":-0.059034,"changeRateQTD":0.001012,"changeRateYTD":0.001012,"amount":4921210.483063,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.462081,"committee":-0.345593,"roa":0,"roe":0,"changeRate5Min":0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1924,"divideRate":0.049637,"floatMarketCap":1403353300,"shortable":3,"shares":21820000,"floatShares":21820000,"preHourTrading":{"tag":"盘前","latestPrice":64.35,"preClose":63.72,"latestTime":"08:38 EDT","volume":374,"amount":24378.27744,"timestamp":1774442290762,"change":0.6299999999999955,"changeRate":0.009887005649717442},"postHourTrading":{"tag":"盘后","latestPrice":63.75,"preClose":63.72,"latestTime":"18:31 EDT","volume":100460,"amount":6403120.8271,"timestamp":1774391482580,"change":0.030000000000001137,"changeRate":0.000470809792843709},"overnightTrading":{"tag":"夜盘","latestPrice":64.0999984741211,"preClose":63.720001220703125,"latestTime":"20260325 04:00 EDT","volume":416,"amount":26698,"timestamp":1774425601372,"change":0.37999725341796875,"changeRate":0.0059635474911840505},"impliedVol":0.2149,"impliedVolPercentile":0.7729},{"symbol":"IBM","nameCN":"IBM","changeRate":0.00929,"change":2.235,"latestPrice":242.825,"close":242.825,"volume":421509,"market":"US","high":246.19,"low":241.35,"preClose":240.59,"open":243,"turnoverRate":0.000455,"peRate":21.752297,"amplitude":0.020117,"marketValue":226977076396.95,"askSize":81,"bidSize":25,"askPrice":242.93,"bidPrice":242.73,"week52High":324.9,"week52Low":214.5,"changeRate5Day":-0.034877,"changeRate20Day":0.022249,"changeRate60Day":-0.204087,"changeRateWTD":0.004364,"changeRateMTD":0.010886,"changeRateQTD":-0.180227,"changeRateYTD":-0.180227,"amount":102723768.004486,"eps":11.163189,"lyrEps":11.163189,"lyrPeRate":21.752297,"pbRate":6.952251,"volumeRatio":0.529284,"committee":0.19403,"roa":0.054349,"roe":0.351581,"changeRate5Min":0.000206,"earningDate":1776787200000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.717,"divideRate":0.027662,"floatMarketCap":225098775000,"shortable":3,"shares":934735206,"floatShares":927000000,"preHourTrading":{"tag":"盘前","latestPrice":243.599,"preClose":240.59,"latestTime":"09:29 EDT","volume":9397,"amount":2282722.9988,"timestamp":1774445381063,"change":3.008999999999986,"changeRate":0.012506754229186526},"postHourTrading":{"tag":"盘后","latestPrice":242.09,"preClose":240.59,"latestTime":"19:59 EDT","volume":242599,"amount":58378856.3256,"timestamp":1774396799194,"change":1.5,"changeRate":0.006234673095307369},"overnightTrading":{"tag":"夜盘","latestPrice":241.7899932861328,"preClose":240.58999633789062,"latestTime":"20260325 04:00 EDT","volume":4489,"amount":1090677,"timestamp":1774425601375,"change":1.1999969482421875,"changeRate":0.004987725867691031},"impliedVol":0.4066,"impliedVolPercentile":0.8406},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":0.009284,"change":4.455,"latestPrice":484.295,"close":484.295,"volume":235122,"market":"US","high":485.485,"low":482,"preClose":479.84,"open":483.15,"turnoverRate":0.000507,"peRate":33.148187,"amplitude":0.007263,"marketValue":224419472780.02,"askSize":86,"bidSize":91,"askPrice":484.5,"bidPrice":484.09,"week52High":510.6523,"week52Low":387.78,"changeRate5Day":-0.00875,"changeRate20Day":-0.04717,"changeRate60Day":0.140135,"changeRateWTD":-0.007897,"changeRateMTD":-0.046813,"changeRateQTD":0.135803,"changeRateYTD":0.135803,"amount":113766766.082336,"eps":14.61,"lyrEps":14.61,"lyrPeRate":33.148186,"pbRate":5.867943,"volumeRatio":0.510962,"committee":0.028249,"roa":0.071722,"roe":0.178167,"changeRate5Min":-0.001433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1,"divideRate":0.012596,"floatMarketCap":224419472780.02002,"shortable":3,"shares":463394156,"floatShares":463394156,"preHourTrading":{"tag":"盘前","latestPrice":483.25,"preClose":479.84,"latestTime":"09:27 EDT","volume":1216,"amount":585346.91712,"timestamp":1774445270031,"change":3.410000000000025,"changeRate":0.007106535511837332},"postHourTrading":{"tag":"盘后","latestPrice":485,"preClose":479.84,"latestTime":"19:53 EDT","volume":307807,"amount":147720505.7766,"timestamp":1774396435019,"change":5.160000000000025,"changeRate":0.01075358452817611},"overnightTrading":{"tag":"夜盘","latestPrice":482.0199890136719,"preClose":479.8399963378906,"latestTime":"20260325 04:00 EDT","volume":118,"amount":56580,"timestamp":1774425601346,"change":2.17999267578125,"changeRate":0.004543165831149592},"impliedVol":0.2645,"impliedVolPercentile":0.8845}]}}}