US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Fractional Shares

1,592.79

-0.3311-0.02%

Number of Gainers:475

Number of Losers:540

Number of Flat:18

PE:- -

High:1,599.10

Open:1,593.19

Low:1,590.16

Close:1,593.12

Loading ...

Constituent

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

KKR & Co LP US KKR	145.98	-1.10%	-1.6200	3.12M	457.57M	130.02B
McDonald's US MCD	297.07	-1.10%	-3.3000	3.48M	1.04B	212.41B
International Paper US IP	50.35	-1.10%	-0.5600	2.96M	149.17M	26.58B
Universal Health US UHS	168.94	-1.10%	-1.8800	630.49K	106.71M	10.89B
The Kraft Heinz Company US KHC	27.82	-1.10%	-0.3100	18.39M	512.89M	32.93B
GigaCloud Technology Inc US GCT	21.42	-1.11%	-0.2400	393.22K	8.47M	815.43M
Lockheed Martin US LMT	463.96	-1.12%	-5.2400	1.85M	857.02M	108.70B
AbbVie US ABBV	189.26	-1.12%	-2.1400	5.33M	1.01B	334.31B
Star Bulk Carriers US SBLK	18.56	-1.12%	-0.2100	1.15M	21.46M	2.15B
CME Group Inc US CME	274.7	-1.12%	-3.1200	2.20M	605.83M	98.99B
HDFC Bank US HDB	75.28	-1.13%	-0.8600	2.94M	221.16M	192.41B
Becton Dickinson US BDX	178.85	-1.13%	-2.0500	3.47M	622.48M	51.26B
Kroger US KR	71.39	-1.15%	-0.8300	5.35M	383.91M	47.20B
Union Pacific US UNP	224.87	-1.15%	-2.6200	5.79M	1.30B	134.35B
Amgen US AMGN	294.76	-1.17%	-3.4900	1.97M	582.83M	158.49B
Take-Two US TTWO	231.18	-1.17%	-2.7400	3.17M	730.17M	42.28B
NovoCure US NVCR	16.02	-1.17%	-0.1900	1.04M	16.74M	1.79B
Vista Energy US VIST	44.56	-1.18%	-0.5300	1.12M	50.40M	4.70B
Honda US HMC	30	-1.19%	-0.3600	608.38K	18.28M	40.86B
Packaging Corp of America US PKG	199.81	-1.20%	-2.4300	913.59K	182.87M	17.85B

1 ...43 44 45 46 47 ...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=45"},"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":1592.7885,"timestamp":1752868799999,"preClose":1593.1195,"halted":0,"volume":5439116246,"delay":0,"changeRate":-0.000208,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-0.331055,"latestTime":"07-18 16:00:00 EDT","open":1593.1917,"high":1599.097,"low":1590.1611,"amount":626444634808.2266,"amplitude":0.005609,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1753084800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.855695,"peRate":27.751528,"turnoverRate":0.009504,"increases":472,"decrements":542,"flats":11,"marketCap":77131996363980,"floatMarketCap":72106463515944.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1599.097,"amplitude":0.005609,"preClose":1593.1195,"low":1590.1611,"pbRate":"4.855695","latestPrice":1592.7885,"volume":5439116246,"delay":0,"open":1593.1917,"prevYearClose":1477.8214,"prevWeekClose":1581.3666,"prevMonthClose":1568.7567,"prevQuarterClose":1568.7567,"fiveDayClose":1581.3666,"twentyDayClose":1515.8625,"sixtyDayClose":1339.4291,"secType":"PLATE","market":"US","turnoverRate":0.009504,"peRate":27.751528,"marketCap":77131996363980,"floatMarketCap":72106463515944.5,"timestamp":1752868799999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":475,"down":540,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:44,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"KKR","nameCN":"KKR & Co LP","changeRate":-0.010976,"change":-1.62,"latestPrice":145.98,"close":145.98,"volume":3123430,"market":"US","high":148.29,"low":145.39,"preClose":147.6,"open":147.72,"turnoverRate":0.004576,"peRate":61.700116,"amplitude":0.019648,"marketValue":130015904999.94,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":170.4,"week52Low":86.15,"changeRate5Day":0.034952,"changeRate20Day":0.192452,"changeRate60Day":0.427259,"changeRateWTD":0.034952,"changeRateMTD":0.097346,"changeRateQTD":0.097346,"changeRateYTD":-0.013048,"amount":457568721.329498,"eps":2.36596,"lyrEps":3.468061,"lyrPeRate":42.092685,"pbRate":5.215954,"volumeRatio":0.816803,"roa":0.012628,"roe":0.07145,"changeRate5Min":-0.001573,"earningDate":1753891200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.71,"divideRate":0.004864,"floatMarketCap":99649988288.45999,"shortable":3,"shares":890641903,"floatShares":682627677,"hourTrading":{"tag":"盘后","latestPrice":145.98,"preClose":145.98,"latestTime":"19:42 EDT","volume":102991,"amount":15034530.18,"timestamp":1752882165066},"preHourTrading":{"tag":"盘前","latestPrice":149,"preClose":147.6,"latestTime":"09:21 EDT","volume":630,"amount":93328.8615,"timestamp":1752844908497},"postHourTrading":{"tag":"盘后","latestPrice":145.98,"preClose":145.98,"latestTime":"19:42 EDT","volume":102991,"amount":15034530.18,"timestamp":1752882165066},"overnightTrading":{"tag":"夜盘","latestPrice":149.67999267578125,"preClose":147.60000610351562,"latestTime":"20250718 04:00 EDT","volume":86,"amount":12890,"timestamp":1752825602369},"impliedVol":0.3641,"impliedVolPercentile":0.484},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.010986,"change":-3.3,"latestPrice":297.07,"close":297.07,"volume":3481259,"market":"US","high":300.395,"low":296.43,"preClose":300.37,"open":299.74,"turnoverRate":0.004877,"peRate":26.214788,"amplitude":0.0132,"marketValue":212414772209.89,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":326.32,"week52Low":246.12,"changeRate5Day":-0.00947,"changeRate20Day":0.025688,"changeRate60Day":-0.06898,"changeRateWTD":-0.00947,"changeRateMTD":0.016771,"changeRateQTD":0.016771,"changeRateYTD":0.024768,"amount":1036007507.386047,"eps":11.332153,"lyrEps":11.447863,"lyrPeRate":25.949821,"pbRate":-61.498197,"volumeRatio":0.910915,"roa":0.134158,"roe":-0.624457,"changeRate5Min":0.001348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.88,"divideRate":0.02316,"floatMarketCap":212069024616.76,"shortable":3,"shares":715032727,"floatShares":713868868,"hourTrading":{"tag":"盘后","latestPrice":297.44,"preClose":297.07,"latestTime":"19:59 EDT","volume":173595,"amount":51570774.5718,"timestamp":1752883149579},"preHourTrading":{"tag":"盘前","latestPrice":299.97,"preClose":300.37,"latestTime":"09:29 EDT","volume":1398,"amount":419800.8066,"timestamp":1752845370110},"postHourTrading":{"tag":"盘后","latestPrice":297.44,"preClose":297.07,"latestTime":"19:59 EDT","volume":173595,"amount":51570774.5718,"timestamp":1752883149579},"overnightTrading":{"tag":"夜盘","latestPrice":300.3299865722656,"preClose":300.3699951171875,"latestTime":"20250718 04:00 EDT","volume":411,"amount":123532,"timestamp":1752825602456},"impliedVol":0.2297,"impliedVolPercentile":0.684},{"symbol":"IP","nameCN":"International Paper","changeRate":-0.011,"change":-0.56,"latestPrice":50.35,"close":50.35,"volume":2959593,"market":"US","high":51.13,"low":50.06,"preClose":50.91,"open":51.13,"turnoverRate":0.005631,"peRate":47.951055,"amplitude":0.021017,"marketValue":26579841431.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.36,"week52Low":43.27,"changeRate5Day":-0.039305,"changeRate20Day":0.091717,"changeRate60Day":0.083262,"changeRateWTD":-0.039305,"changeRateMTD":0.075165,"changeRateQTD":0.075165,"changeRateYTD":-0.064474,"amount":149166494.843033,"eps":1.050029,"lyrEps":1.604262,"lyrPeRate":31.385148,"pbRate":1.469149,"volumeRatio":0.773973,"roa":0.018945,"roe":0.030058,"changeRate5Min":0.000696,"earningDate":1753891200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.85,"divideRate":0.036743,"floatMarketCap":26463541289.4,"shortable":3,"shares":527901518,"floatShares":525591684,"hourTrading":{"tag":"盘后","latestPrice":50.25,"preClose":50.35,"latestTime":"17:50 EDT","volume":71714,"amount":3611329.27,"timestamp":1752875458936},"preHourTrading":{"tag":"盘前","latestPrice":51.19,"preClose":50.91,"latestTime":"09:29 EDT","volume":5109,"amount":259767.656772,"timestamp":1752845399230},"postHourTrading":{"tag":"盘后","latestPrice":50.25,"preClose":50.35,"latestTime":"17:50 EDT","volume":71714,"amount":3611329.27,"timestamp":1752875458936},"overnightTrading":{"tag":"夜盘","latestPrice":50.349998474121094,"preClose":50.349998474121094,"latestTime":"20250718 04:00 EDT","volume":0,"amount":0,"timestamp":1752825600000},"impliedVol":0.3768,"impliedVolPercentile":0.848},{"symbol":"UHS","nameCN":"Universal Health","changeRate":-0.011006,"change":-1.88,"latestPrice":168.94,"close":168.94,"volume":630487,"market":"US","high":171.32,"low":168.36,"preClose":170.82,"open":171.1,"turnoverRate":0.011554,"peRate":9.493242,"amplitude":0.017328,"marketValue":10886560162.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":243.25,"week52Low":153.99,"changeRate5Day":-0.074403,"changeRate20Day":-0.013431,"changeRate60Day":0.047365,"changeRateWTD":-0.074403,"changeRateMTD":-0.067403,"changeRateQTD":-0.067403,"changeRateYTD":-0.05841,"amount":106709039.666931,"eps":17.795816,"lyrEps":17.159704,"lyrPeRate":9.845158,"pbRate":1.604361,"volumeRatio":0.896807,"roa":0.07568,"roe":0.184732,"changeRate5Min":-0.002362,"earningDate":1753632000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.004735,"floatMarketCap":9218472281.24,"shortable":3,"shares":64440394,"floatShares":54566546,"hourTrading":{"tag":"盘后","latestPrice":168.94,"preClose":168.94,"latestTime":"16:41 EDT","volume":35018,"amount":5916942.83784,"timestamp":1752871288400},"preHourTrading":{"tag":"盘前","latestPrice":170.82,"preClose":170.82,"latestTime":"08:38 EDT","volume":1,"amount":170.82,"timestamp":1752842292259},"postHourTrading":{"tag":"盘后","latestPrice":168.94,"preClose":168.94,"latestTime":"16:41 EDT","volume":35018,"amount":5916942.83784,"timestamp":1752871288400},"overnightTrading":{"tag":"夜盘","latestPrice":168.94000244140625,"preClose":168.94000244140625,"latestTime":"20250718 04:00 EDT","volume":0,"amount":0,"timestamp":1752825600000},"impliedVol":0.3886,"impliedVolPercentile":0.636},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.01102,"change":-0.31,"latestPrice":27.82,"close":27.82,"volume":18389247,"market":"US","high":28.215,"low":27.69,"preClose":28.13,"open":28.195,"turnoverRate":0.021606,"peRate":12.710991,"amplitude":0.018663,"marketValue":32926141249.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.53,"week52Low":25.44,"changeRate5Day":0.025055,"changeRate20Day":0.083333,"changeRate60Day":-0.078808,"changeRateWTD":0.025055,"changeRateMTD":0.077459,"changeRateQTD":0.077459,"changeRateYTD":-0.094106,"amount":512889591.367567,"eps":2.188657,"lyrEps":2.267768,"lyrPeRate":12.267569,"pbRate":0.665713,"volumeRatio":0.6228,"roa":0.037517,"roe":0.053498,"changeRate5Min":0.000719,"earningDate":1753804800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.057513,"floatMarketCap":23677675472.62,"shortable":3,"shares":1183542101,"floatShares":851102641,"hourTrading":{"tag":"盘后","latestPrice":27.85,"preClose":27.82,"latestTime":"19:58 EDT","volume":380267,"amount":10579605.9369,"timestamp":1752883083677},"preHourTrading":{"tag":"盘前","latestPrice":28.22,"preClose":28.13,"latestTime":"09:29 EDT","volume":63265,"amount":1784099.128445,"timestamp":1752845392173},"postHourTrading":{"tag":"盘后","latestPrice":27.85,"preClose":27.82,"latestTime":"19:58 EDT","volume":380267,"amount":10579605.9369,"timestamp":1752883083677},"overnightTrading":{"tag":"夜盘","latestPrice":28.15999984741211,"preClose":28.1299991607666,"latestTime":"20250718 04:00 EDT","volume":2360,"amount":66411,"timestamp":1752825602456},"impliedVol":0.3361,"impliedVolPercentile":0.844},{"symbol":"GCT","nameCN":"GigaCloud Technology Inc","changeRate":-0.01108,"change":-0.24,"latestPrice":21.42,"close":21.42,"volume":393223,"market":"US","high":21.95,"low":21.41,"preClose":21.66,"open":21.89,"turnoverRate":0.014802,"peRate":6.973544,"amplitude":0.024931,"marketValue":815426456.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":29.94,"week52Low":11.17,"changeRate5Day":0.031792,"changeRate20Day":0.19,"changeRate60Day":0.693281,"changeRateWTD":0.031792,"changeRateMTD":0.082912,"changeRateQTD":0.082912,"changeRateYTD":0.156587,"amount":8469665.273624,"eps":3.071609,"lyrEps":3.062536,"lyrPeRate":6.994203,"pbRate":1.974891,"volumeRatio":0.830791,"roa":0.075125,"roe":0.344226,"changeRate5Min":-0.000233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":569037272.58,"shortable":3,"shares":38068462,"floatShares":26565699,"hourTrading":{"tag":"盘后","latestPrice":21.42,"preClose":21.42,"latestTime":"19:34 EDT","volume":9415,"amount":201647.1285,"timestamp":1752881648162},"preHourTrading":{"tag":"盘前","latestPrice":21.85,"preClose":21.66,"latestTime":"09:29 EDT","volume":2861,"amount":62129.639077,"timestamp":1752845356060},"postHourTrading":{"tag":"盘后","latestPrice":21.42,"preClose":21.42,"latestTime":"19:34 EDT","volume":9415,"amount":201647.1285,"timestamp":1752881648162},"overnightTrading":{"tag":"夜盘","latestPrice":22,"preClose":21.65999984741211,"latestTime":"20250718 04:00 EDT","volume":41,"amount":887,"timestamp":1752825602420},"impliedVol":0.7637,"impliedVolPercentile":0.532},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.011168,"change":-5.24,"latestPrice":463.96,"close":463.96,"volume":1845228,"market":"US","high":471.21,"low":460.97,"preClose":469.2,"open":469.22,"turnoverRate":0.010683,"peRate":20.024385,"amplitude":0.021824,"marketValue":108703950353.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":618.95,"week52Low":418.88,"changeRate5Day":-0.007593,"changeRate20Day":-0.009902,"changeRate60Day":0.004069,"changeRateWTD":-0.007593,"changeRateMTD":0.001771,"changeRateQTD":0.001771,"changeRateYTD":-0.045232,"amount":857018757.47168,"eps":23.16975,"lyrEps":22.391942,"lyrPeRate":20.719954,"pbRate":16.265741,"volumeRatio":1.648125,"roa":0.083197,"roe":0.82547,"changeRate5Min":-0.000108,"earningDate":1753113600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12.9,"divideRate":0.027804,"floatMarketCap":80139324105.95999,"shortable":3,"shares":234295953,"floatShares":172728951,"hourTrading":{"tag":"盘后","latestPrice":464.5,"preClose":463.96,"latestTime":"19:58 EDT","volume":83166,"amount":38586853.1857,"timestamp":1752883097153},"preHourTrading":{"tag":"盘前","latestPrice":469.99,"preClose":469.2,"latestTime":"09:29 EDT","volume":1735,"amount":814829.33845,"timestamp":1752845341204},"postHourTrading":{"tag":"盘后","latestPrice":464.5,"preClose":463.96,"latestTime":"19:58 EDT","volume":83166,"amount":38586853.1857,"timestamp":1752883097153},"overnightTrading":{"tag":"夜盘","latestPrice":469.4200134277344,"preClose":469.20001220703125,"latestTime":"20250718 04:00 EDT","volume":213,"amount":100120,"timestamp":1752825602500},"impliedVol":0.2914,"impliedVolPercentile":0.812},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":-0.011181,"change":-2.14,"latestPrice":189.26,"close":189.26,"volume":5332163,"market":"US","high":192.34,"low":188.57,"preClose":191.4,"open":191.505,"turnoverRate":0.003025,"peRate":80.883007,"amplitude":0.019697,"marketValue":334309436890.02,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":218.66,"week52Low":163.81,"changeRate5Day":-0.016576,"changeRate20Day":0.020325,"changeRate60Day":0.089078,"changeRateWTD":-0.016576,"changeRateMTD":0.01961,"changeRateQTD":0.01961,"changeRateYTD":0.065053,"amount":1011267136.413788,"eps":2.339923,"lyrEps":2.395703,"lyrPeRate":78.999776,"pbRate":235.429181,"volumeRatio":0.993,"roa":0.083387,"roe":0.884004,"changeRate5Min":-0.001003,"earningDate":1753891200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.38,"divideRate":0.03371,"floatMarketCap":333617048484.54,"shortable":3,"shares":1766403027,"floatShares":1762744629,"hourTrading":{"tag":"盘后","latestPrice":189.874,"preClose":189.26,"latestTime":"19:59 EDT","volume":312042,"amount":59057206.39113,"timestamp":1752883170629},"preHourTrading":{"tag":"盘前","latestPrice":191.99,"preClose":191.4,"latestTime":"09:29 EDT","volume":1141,"amount":218409.079,"timestamp":1752845377098},"postHourTrading":{"tag":"盘后","latestPrice":189.874,"preClose":189.26,"latestTime":"19:59 EDT","volume":312042,"amount":59057206.39113,"timestamp":1752883170629},"overnightTrading":{"tag":"夜盘","latestPrice":191.00999450683594,"preClose":191.39999389648438,"latestTime":"20250718 04:00 EDT","volume":41,"amount":7844,"timestamp":1752825602466},"impliedVol":0.3194,"impliedVolPercentile":0.792},{"symbol":"SBLK","nameCN":"Star Bulk Carriers","changeRate":-0.011188,"change":-0.21,"latestPrice":18.56,"close":18.56,"volume":1149456,"market":"US","high":18.86,"low":18.55,"preClose":18.77,"open":18.79,"turnoverRate":0.013626,"peRate":9.446317,"amplitude":0.016516,"marketValue":2145603781.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.51,"week52Low":12.06,"changeRate5Day":0.00216,"changeRate20Day":0.104762,"changeRate60Day":0.368732,"changeRateWTD":0.00216,"changeRateMTD":0.075942,"changeRateQTD":0.075942,"changeRateYTD":0.241472,"amount":21456022.361023,"eps":1.964787,"lyrEps":2.850341,"lyrPeRate":6.511502,"pbRate":0.874808,"volumeRatio":0.971715,"roa":0.046152,"roe":0.110923,"changeRate5Min":-0.000269,"earningDate":1754409600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.077586,"floatMarketCap":1565649865.6,"shortable":3,"shares":115603652,"floatShares":84356135,"hourTrading":{"tag":"盘后","latestPrice":18.5,"preClose":18.56,"latestTime":"19:57 EDT","volume":34750,"amount":644876.89,"timestamp":1752883046768},"preHourTrading":{"tag":"盘前","latestPrice":18.71,"preClose":18.77,"latestTime":"09:27 EDT","volume":2498,"amount":46521.572944,"timestamp":1752845250034},"postHourTrading":{"tag":"盘后","latestPrice":18.5,"preClose":18.56,"latestTime":"19:57 EDT","volume":34750,"amount":644876.89,"timestamp":1752883046768},"overnightTrading":{"tag":"夜盘","latestPrice":18.75,"preClose":18.770000457763672,"latestTime":"20250718 04:00 EDT","volume":14,"amount":261,"timestamp":1752825602388},"impliedVol":0.3674,"impliedVolPercentile":0.472},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.01123,"change":-3.12,"latestPrice":274.7,"close":274.7,"volume":2197282,"market":"US","high":278.465,"low":274.3,"preClose":277.82,"open":277.92,"turnoverRate":0.006123,"peRate":27.635636,"amplitude":0.014992,"marketValue":98990684601.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":290.79,"week52Low":193.25,"changeRate5Day":-0.001381,"changeRate20Day":0.009555,"changeRate60Day":0.034418,"changeRateWTD":-0.001381,"changeRateMTD":-0.003338,"changeRateQTD":-0.003338,"changeRateYTD":0.182879,"amount":605827621.926819,"eps":9.940064,"lyrEps":9.687274,"lyrPeRate":28.356791,"pbRate":3.662158,"volumeRatio":1.164203,"roa":0.017615,"roe":0.133867,"changeRate5Min":-0.000637,"earningDate":1753200000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":10.5,"divideRate":0.038224,"floatMarketCap":98575468134.59999,"shortable":3,"shares":360359245,"floatShares":358847718,"hourTrading":{"tag":"盘后","latestPrice":274.7,"preClose":274.7,"latestTime":"19:52 EDT","volume":254165,"amount":69821027.094,"timestamp":1752882746926},"preHourTrading":{"tag":"盘前","latestPrice":275.9933,"preClose":277.82,"latestTime":"09:26 EDT","volume":182,"amount":50495.6816,"timestamp":1752845214486},"postHourTrading":{"tag":"盘后","latestPrice":274.7,"preClose":274.7,"latestTime":"19:52 EDT","volume":254165,"amount":69821027.094,"timestamp":1752882746926},"overnightTrading":{"tag":"夜盘","latestPrice":279.8699951171875,"preClose":277.82000732421875,"latestTime":"20250718 04:00 EDT","volume":10,"amount":2784,"timestamp":1752825602455},"impliedVol":0.2356,"impliedVolPercentile":0.8},{"symbol":"HDB","nameCN":"HDFC Bank","changeRate":-0.011295,"change":-0.86,"latestPrice":75.28,"close":75.28,"volume":2937765,"market":"US","high":75.62,"low":74.31,"preClose":76.14,"open":75,"turnoverRate":0.001153,"peRate":23.207514,"amplitude":0.017205,"marketValue":192413513065.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":78.14,"week52Low":57.24,"changeRate5Day":-0.009604,"changeRate20Day":0.011828,"changeRate60Day":0.00133,"changeRateWTD":-0.009604,"changeRateMTD":-0.01813,"changeRateQTD":-0.01813,"changeRateYTD":0.178829,"amount":221157523.151207,"eps":3.243777,"lyrEps":3.258463,"lyrPeRate":23.102917,"pbRate":2.379483,"volumeRatio":1.681896,"roa":0.017438,"roe":0.145725,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.009033,"floatMarketCap":191809950320.32,"shortable":3,"shares":2555971215,"floatShares":2547953644,"hourTrading":{"tag":"盘后","latestPrice":75.28,"preClose":75.28,"latestTime":"19:26 EDT","volume":15436,"amount":1162019.9,"timestamp":1752881167375},"preHourTrading":{"tag":"盘前","latestPrice":74.99,"preClose":76.14,"latestTime":"09:29 EDT","volume":5125,"amount":384581.89625,"timestamp":1752845399068},"postHourTrading":{"tag":"盘后","latestPrice":75.28,"preClose":75.28,"latestTime":"19:26 EDT","volume":15436,"amount":1162019.9,"timestamp":1752881167375},"overnightTrading":{"tag":"夜盘","latestPrice":74.80000305175781,"preClose":76.13999938964844,"latestTime":"20250718 04:00 EDT","volume":462,"amount":34869,"timestamp":1752825602494},"impliedVol":0.2594,"impliedVolPercentile":0.448},{"symbol":"BDX","nameCN":"Becton Dickinson","changeRate":-0.011332,"change":-2.05,"latestPrice":178.85,"close":178.85,"volume":3470608,"market":"US","high":181.6,"low":177.96,"preClose":180.9,"open":181.5,"turnoverRate":0.012138,"peRate":34.642161,"amplitude":0.020122,"marketValue":51259735993.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":251.985,"week52Low":163.33,"changeRate5Day":0.016366,"changeRate20Day":0.060858,"changeRate60Day":-0.105213,"changeRateWTD":0.016366,"changeRateMTD":0.038316,"changeRateQTD":0.038316,"changeRateYTD":-0.211663,"amount":622483539.800781,"eps":5.162784,"lyrEps":5.884119,"lyrPeRate":30.395374,"pbRate":2.030812,"volumeRatio":0.756614,"roa":0.03687,"roe":0.058874,"changeRate5Min":0.00154,"earningDate":1754496000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.98,"divideRate":0.022253,"floatMarketCap":51137635277.75,"shortable":3,"shares":286607414,"floatShares":285924715,"hourTrading":{"tag":"盘后","latestPrice":180.18,"preClose":178.85,"latestTime":"19:45 EDT","volume":114822,"amount":20536704.97808,"timestamp":1752882324398},"preHourTrading":{"tag":"盘前","latestPrice":181,"preClose":180.9,"latestTime":"09:29 EDT","volume":178,"amount":32206.18258,"timestamp":1752845377088},"postHourTrading":{"tag":"盘后","latestPrice":180.18,"preClose":178.85,"latestTime":"19:45 EDT","volume":114822,"amount":20536704.97808,"timestamp":1752882324398},"overnightTrading":{"tag":"夜盘","latestPrice":179.58999633789062,"preClose":180.89999389648438,"latestTime":"20250718 04:00 EDT","volume":8,"amount":1440,"timestamp":1752825602237},"impliedVol":0.3263,"impliedVolPercentile":0.9},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.011493,"change":-0.83,"latestPrice":71.39,"close":71.39,"volume":5351133,"market":"US","high":72.85,"low":71.14,"preClose":72.22,"open":72.11,"turnoverRate":0.008175,"peRate":19.630558,"amplitude":0.023678,"marketValue":47199915274.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.11,"week52Low":50.69,"changeRate5Day":0.011476,"changeRate20Day":0.089591,"changeRate60Day":-0.021787,"changeRateWTD":0.011476,"changeRateMTD":-0.00474,"changeRateQTD":-0.00474,"changeRateYTD":0.167457,"amount":383913377.45089,"eps":3.636677,"lyrEps":3.6993,"lyrPeRate":19.298246,"pbRate":5.295626,"volumeRatio":0.90944,"roa":0.055245,"roe":0.24239,"changeRate5Min":-0.00014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.01793,"floatMarketCap":46728624052.44,"shortable":3,"shares":661155838,"floatShares":654554196,"hourTrading":{"tag":"盘后","latestPrice":71.39,"preClose":71.39,"latestTime":"19:55 EDT","volume":238593,"amount":17033176.7289,"timestamp":1752882935507},"preHourTrading":{"tag":"盘前","latestPrice":72.1,"preClose":72.22,"latestTime":"09:26 EDT","volume":212,"amount":15342.28948,"timestamp":1752845164545},"postHourTrading":{"tag":"盘后","latestPrice":71.39,"preClose":71.39,"latestTime":"19:55 EDT","volume":238593,"amount":17033176.7289,"timestamp":1752882935507},"overnightTrading":{"tag":"夜盘","latestPrice":72.25,"preClose":72.22000122070312,"latestTime":"20250718 04:00 EDT","volume":141,"amount":10121,"timestamp":1752825602500},"impliedVol":0.2146,"impliedVolPercentile":0.08},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":-0.011517,"change":-2.62,"latestPrice":224.87,"close":224.87,"volume":5794541,"market":"US","high":228.42,"low":222.34,"preClose":227.49,"open":228.42,"turnoverRate":0.009728,"peRate":20.256638,"amplitude":0.026726,"marketValue":134354340420.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":258.07,"week52Low":204.66,"changeRate5Day":-0.043513,"changeRate20Day":0.012882,"changeRate60Day":0.036745,"changeRateWTD":-0.043513,"changeRateMTD":-0.022644,"changeRateQTD":-0.022644,"changeRateYTD":-0.013901,"amount":1302171276.595444,"eps":11.101052,"lyrEps":11.104344,"lyrPeRate":20.250633,"pbRate":8.376728,"volumeRatio":1.909545,"roa":0.089911,"roe":0.424678,"changeRate5Min":-0.000178,"earningDate":1753286400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.32,"divideRate":0.023658,"floatMarketCap":133943981903.8,"shortable":3,"shares":597475610,"floatShares":595650740,"hourTrading":{"tag":"盘后","latestPrice":225.5,"preClose":224.87,"latestTime":"19:40 EDT","volume":77891,"amount":17516794.5157,"timestamp":1752882026569},"preHourTrading":{"tag":"盘前","latestPrice":227.31,"preClose":227.49,"latestTime":"09:29 EDT","volume":854,"amount":194596.37694,"timestamp":1752845371120},"postHourTrading":{"tag":"盘后","latestPrice":225.5,"preClose":224.87,"latestTime":"19:40 EDT","volume":77891,"amount":17516794.5157,"timestamp":1752882026569},"overnightTrading":{"tag":"夜盘","latestPrice":229.2100067138672,"preClose":227.49000549316406,"latestTime":"20250718 04:00 EDT","volume":15,"amount":3455,"timestamp":1752825602303},"impliedVol":0.2458,"impliedVolPercentile":0.636},{"symbol":"AMGN","nameCN":"Amgen","changeRate":-0.011702,"change":-3.49,"latestPrice":294.76,"close":294.76,"volume":1967676,"market":"US","high":301,"low":293.75,"preClose":298.25,"open":300.93,"turnoverRate":0.003669,"peRate":26.936495,"amplitude":0.024308,"marketValue":158494255341.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":346.85,"week52Low":253.3,"changeRate5Day":-0.001727,"changeRate20Day":0.017712,"changeRate60Day":0.058764,"changeRateWTD":-0.001727,"changeRateMTD":0.055693,"changeRateQTD":0.055693,"changeRateYTD":0.130909,"amount":582826916.24231,"eps":10.942775,"lyrEps":7.616387,"lyrPeRate":38.700765,"pbRate":25.53476,"volumeRatio":1.226222,"roa":0.070367,"roe":1.056728,"changeRate5Min":0.000339,"earningDate":1754323200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.13,"divideRate":0.030974,"floatMarketCap":158087099227.04,"shortable":3,"shares":537706118,"floatShares":536324804,"hourTrading":{"tag":"盘后","latestPrice":294.76,"preClose":294.76,"latestTime":"19:55 EDT","volume":133226,"amount":39269866.8035,"timestamp":1752882921653},"preHourTrading":{"tag":"盘前","latestPrice":300.3,"preClose":298.25,"latestTime":"09:29 EDT","volume":14176,"amount":4251787.8336,"timestamp":1752845391095},"postHourTrading":{"tag":"盘后","latestPrice":294.76,"preClose":294.76,"latestTime":"19:55 EDT","volume":133226,"amount":39269866.8035,"timestamp":1752882921653},"overnightTrading":{"tag":"夜盘","latestPrice":298.04998779296875,"preClose":298.25,"latestTime":"20250718 04:00 EDT","volume":4,"amount":1192,"timestamp":1752825602411},"impliedVol":0.2851,"impliedVolPercentile":0.332},{"symbol":"TTWO","nameCN":"Take-Two","changeRate":-0.011713,"change":-2.74,"latestPrice":231.18,"close":231.18,"volume":3170699,"market":"US","high":234.95,"low":227.45,"preClose":233.92,"open":233.97,"turnoverRate":0.018606,"peRate":0,"amplitude":0.032062,"marketValue":42279910981.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":245.075,"week52Low":135.24,"changeRate5Day":-0.011713,"changeRate20Day":-0.030692,"changeRate60Day":0.101014,"changeRateWTD":-0.011713,"changeRateMTD":-0.048054,"changeRateQTD":-0.048054,"changeRateYTD":0.255867,"amount":730167333.68808,"eps":-25.58,"lyrEps":-25.579097,"lyrPeRate":0,"pbRate":19.778225,"volumeRatio":1.813536,"roa":-0.026363,"roe":-1.147611,"changeRate5Min":0.001169,"earningDate":1754496000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39395757155.700005,"shortable":3,"shares":182887408,"floatShares":170411615,"hourTrading":{"tag":"盘后","latestPrice":231.18,"preClose":231.18,"latestTime":"19:51 EDT","volume":108714,"amount":25132058.689,"timestamp":1752882707841},"preHourTrading":{"tag":"盘前","latestPrice":234.47,"preClose":233.92,"latestTime":"09:29 EDT","volume":4353,"amount":1019892.31626,"timestamp":1752845399998},"postHourTrading":{"tag":"盘后","latestPrice":231.18,"preClose":231.18,"latestTime":"19:51 EDT","volume":108714,"amount":25132058.689,"timestamp":1752882707841},"overnightTrading":{"tag":"夜盘","latestPrice":234.5399932861328,"preClose":233.9199981689453,"latestTime":"20250718 04:00 EDT","volume":143,"amount":33524,"timestamp":1752825602494},"impliedVol":0.3817,"impliedVolPercentile":0.628},{"symbol":"NVCR","nameCN":"NovoCure","changeRate":-0.011721,"change":-0.19,"latestPrice":16.02,"close":16.02,"volume":1039759,"market":"US","high":16.67,"low":15.9,"preClose":16.21,"open":16.54,"turnoverRate":0.010319,"peRate":0,"amplitude":0.047502,"marketValue":1785999856.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.13,"week52Low":14.17,"changeRate5Day":-0.089773,"changeRate20Day":-0.046429,"changeRate60Day":-0.029679,"changeRateWTD":-0.089773,"changeRateMTD":-0.1,"changeRateQTD":-0.1,"changeRateYTD":-0.462416,"amount":16741881.363058,"eps":-1.512004,"lyrEps":-1.563759,"lyrPeRate":0,"pbRate":4.934274,"volumeRatio":1.204923,"roa":-0.086428,"roe":-0.455242,"changeRate5Min":0.003131,"earningDate":1753286400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1614267923.76,"shortable":3,"shares":111485634,"floatShares":100765788,"hourTrading":{"tag":"盘后","latestPrice":16.5,"preClose":16.02,"latestTime":"17:47 EDT","volume":30915,"amount":496202.52,"timestamp":1752875235115},"preHourTrading":{"tag":"盘前","latestPrice":16.64,"preClose":16.21,"latestTime":"09:27 EDT","volume":502,"amount":8343.539192,"timestamp":1752845260030},"postHourTrading":{"tag":"盘后","latestPrice":16.5,"preClose":16.02,"latestTime":"17:47 EDT","volume":30915,"amount":496202.52,"timestamp":1752875235115},"overnightTrading":{"tag":"夜盘","latestPrice":16.020000457763672,"preClose":16.020000457763672,"latestTime":"20250718 04:00 EDT","volume":0,"amount":0,"timestamp":1752825600000},"impliedVol":0.5369,"impliedVolPercentile":0.124},{"symbol":"VIST","nameCN":"Vista Energy","changeRate":-0.011754,"change":-0.53,"latestPrice":44.56,"close":44.56,"volume":1122479,"market":"US","high":46.29,"low":44.27,"preClose":45.09,"open":45.78,"turnoverRate":0.012788,"peRate":8.145051,"amplitude":0.044799,"marketValue":4699733441.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":61.67,"week52Low":32.11,"changeRate5Day":-0.031725,"changeRate20Day":-0.135597,"changeRate60Day":-0.048473,"changeRateWTD":-0.031725,"changeRateMTD":-0.067977,"changeRateQTD":-0.067977,"changeRateYTD":-0.176492,"amount":50395014.049442,"eps":5.470807,"lyrEps":4.979029,"lyrPeRate":8.949536,"pbRate":2.212098,"volumeRatio":0.850565,"roa":0.090921,"roe":0.327365,"changeRate5Min":0.004735,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3911300966.24,"shortable":3,"shares":105469781,"floatShares":87776054,"hourTrading":{"tag":"盘后","latestPrice":44.348,"preClose":44.56,"latestTime":"19:36 EDT","volume":126507,"amount":5637204.7,"timestamp":1752881818766},"preHourTrading":{"tag":"盘前","latestPrice":46.25,"preClose":45.09,"latestTime":"09:18 EDT","volume":1052,"amount":47737.052152,"timestamp":1752844737428},"postHourTrading":{"tag":"盘后","latestPrice":44.348,"preClose":44.56,"latestTime":"19:36 EDT","volume":126507,"amount":5637204.7,"timestamp":1752881818766},"overnightTrading":{"tag":"夜盘","latestPrice":44.540000915527344,"preClose":45.09000015258789,"latestTime":"20250718 04:00 EDT","volume":173,"amount":7717,"timestamp":1752825602501},"impliedVol":0.4642,"impliedVolPercentile":0.26},{"symbol":"HMC","nameCN":"Honda","changeRate":-0.011858,"change":-0.36,"latestPrice":30,"close":30,"volume":608382,"market":"US","high":30.24,"low":29.955,"preClose":30.36,"open":30.19,"turnoverRate":0.000447,"peRate":8.369219,"amplitude":0.009387,"marketValue":40855850700,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":33.72,"week52Low":23.41,"changeRate5Day":-0.02312,"changeRate20Day":0.011804,"changeRate60Day":0.007049,"changeRateWTD":-0.02312,"changeRateMTD":0.040583,"changeRateQTD":0.040583,"changeRateYTD":0.050788,"amount":18276052.284634,"eps":3.584564,"lyrEps":3.584564,"lyrPeRate":8.369219,"pbRate":0.003314,"volumeRatio":0.71302,"roa":0.025051,"roe":0.070456,"changeRate5Min":-0.0005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":204,"divideRate":6.8,"floatMarketCap":40848643710,"shortable":3,"shares":1361861690,"floatShares":1361621457,"hourTrading":{"tag":"盘后","latestPrice":30.59,"preClose":30,"latestTime":"19:20 EDT","volume":18314,"amount":549492.09,"timestamp":1752880800378},"preHourTrading":{"tag":"盘前","latestPrice":30.04,"preClose":30.36,"latestTime":"09:13 EDT","volume":1856,"amount":55848.23712,"timestamp":1752844420393},"postHourTrading":{"tag":"盘后","latestPrice":30.59,"preClose":30,"latestTime":"19:20 EDT","volume":18314,"amount":549492.09,"timestamp":1752880800378},"overnightTrading":{"tag":"夜盘","latestPrice":30.25,"preClose":30.360000610351562,"latestTime":"20250718 04:00 EDT","volume":581,"amount":17549,"timestamp":1752825602431},"impliedVol":0.3133,"impliedVolPercentile":0.316},{"symbol":"PKG","nameCN":"Packaging Corp of America","changeRate":-0.012015,"change":-2.43,"latestPrice":199.81,"close":199.81,"volume":913585,"market":"US","high":202.435,"low":199.1,"preClose":202.24,"open":202.11,"turnoverRate":0.010423,"peRate":20.902802,"amplitude":0.01649,"marketValue":17851888379.39,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":250.82,"week52Low":172.715,"changeRate5Day":-0.029577,"changeRate20Day":0.072921,"changeRate60Day":0.071827,"changeRateWTD":-0.029577,"changeRateMTD":0.060281,"changeRateQTD":0.060281,"changeRateYTD":-0.112468,"amount":182865951.045609,"eps":9.559006,"lyrEps":8.973063,"lyrPeRate":22.267759,"pbRate":3.967792,"volumeRatio":1.827533,"roa":0.086751,"roe":0.202105,"changeRate5Min":0.000852,"earningDate":1753200000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5,"divideRate":0.025024,"floatMarketCap":17514018061.41,"shortable":3,"shares":89344319,"floatShares":87653361,"hourTrading":{"tag":"盘后","latestPrice":199.93,"preClose":199.81,"latestTime":"16:41 EDT","volume":17120,"amount":3420758.38,"timestamp":1752871287936},"preHourTrading":{"tag":"盘前","latestPrice":202.24,"preClose":202.24,"latestTime":"09:19 EDT","volume":20,"amount":4122.3,"timestamp":1752844743883},"postHourTrading":{"tag":"盘后","latestPrice":199.93,"preClose":199.81,"latestTime":"16:41 EDT","volume":17120,"amount":3420758.38,"timestamp":1752871287936},"overnightTrading":{"tag":"夜盘","latestPrice":199.80999755859375,"preClose":199.80999755859375,"latestTime":"20250718 04:00 EDT","volume":0,"amount":0,"timestamp":1752825600000},"impliedVol":0.2546,"impliedVolPercentile":0.376}]}}}