US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.36

-3.9983-0.19%

Number of Gainers:302

Number of Losers:704

Number of Flat:18

PE:- -

High:2,077.51

Open:2,062.51

Low:2,058.07

Close:2,062.36

Volume:6.13B

Turnover:763.14B

Market Cap:95.82T

Float Cap:89.71T

Loading ...

Constituent

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

HSBC Holdings PLC US HSBC	99.31	-1.40%	-1.4100	1.91M	190.37M	343.45B
Amcor plc US AMCR	41.86	-1.41%	-0.6000	2.75M	115.77M	19.33B
Cloudflare, Inc. US NET	347.28	-1.41%	-4.9800	2.59M	906.53M	123.66B
Loews US L	104.43	-1.42%	-1.5000	1.06M	111.55M	21.35B
Masco US MAS	67.4	-1.42%	-0.9700	1.70M	115.16M	13.29B
Quanta US PWR	642.51	-1.42%	-9.2800	917.45K	591.35M	96.41B
VanEck Gold Miners ETF US GDX	87.8	-1.43%	-1.2700	17.09M	1.51B	26.27B
Automatic Data Processing Inc US ADP	258.06	-1.43%	-3.7400	2.53M	655.05M	102.52B
Gilead Sciences US GILD	149.05	-1.47%	-2.2300	5.36M	801.29M	184.92B
JM Smucker US SJM	118.91	-1.48%	-1.7900	1.19M	142.59M	12.69B
Extra Space Storage US EXR	131.51	-1.48%	-1.9800	1.25M	165.26M	27.77B
MGM Resorts International US MGM	31.05	-1.49%	-0.4700	6.18M	192.71M	7.81B
Newmont Mining US NEM	115.34	-1.49%	-1.7500	5.84M	677.01M	121.53B
Direxion Daily 20+ Year Treasury Bull 3X ETF US TMF	25.68	-1.50%	-0.3900	13.07M	336.23M	1.93B
Incyte US INCY	121.35	-1.50%	-1.8500	1.62M	197.60M	24.60B
Coherent US COHR	287.81	-1.51%	-4.4000	5.35M	1.53B	56.31B
United Airlines US UAL	110.95	-1.51%	-1.7000	4.08M	453.16M	35.95B
Vanguard Consumer Staples ETF US VDC	218.21	-1.51%	-3.3500	119.87K	26.37M	7.57B
Progressive US PGR	207.31	-1.52%	-3.2100	2.96M	615.59M	120.70B
Honda US HMC	31.6	-1.53%	-0.4900	658.18K	20.92M	41.24B

1 ...41 42 43 44 45 ...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.0a0bd8dc.png","ogUrl":"https://sg1.tigeractivity.com/stock/BK4585?page=43"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2058.3613,"timestamp":1790798399999,"preClose":2062.3596,"halted":0,"volume":6129961130,"delay":0,"changeRate":-0.001939,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-3.998291,"latestTime":"09-30 16:00:00 EDT","open":2062.5142,"high":2077.513,"low":2058.074,"amount":763139035374.982,"amplitude":0.009426,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790841600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.196177,"peRate":25.339788,"turnoverRate":0.010257,"increases":293,"decrements":712,"flats":12,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2077.513,"amplitude":0.009426,"preClose":2062.3596,"low":2058.074,"pbRate":"5.196177","latestPrice":2058.3613,"volume":6129961130,"delay":0,"open":2062.5142,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2069.4614,"twentyDayClose":2048.795,"sixtyDayClose":2019.7522,"secType":"PLATE","market":"US","turnoverRate":0.010257,"peRate":25.339788,"marketCap":95815929840547.75,"floatMarketCap":89706078705270.5,"timestamp":1790798399999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":302,"down":704,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:42,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"HSBC","nameCN":"HSBC Holdings PLC","changeRate":-0.013999,"change":-1.41,"latestPrice":99.31,"close":99.31,"volume":1908905,"market":"US","high":100.47,"low":99.24,"preClose":100.72,"open":99.9,"turnoverRate":0.000561,"peRate":14.187143,"amplitude":0.012212,"marketValue":343446831052.83,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":107.9199,"week52Low":64.645,"changeRate5Day":-0.009377,"changeRate20Day":-0.039555,"changeRate60Day":0.01961,"changeRateWTD":-0.016246,"changeRateMTD":-0.037134,"changeRateQTD":0.044379,"changeRateYTD":0.262362,"amount":190367878.418541,"eps":7,"lyrEps":6,"lyrPeRate":16.551667,"pbRate":1.746204,"volumeRatio":1.331532,"roa":0.007819,"roe":0.131054,"changeRate5Min":-0.000956,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7468,"divideRate":0.037728,"floatMarketCap":337941447035.02,"shortable":3,"shares":3458330793,"floatShares":3402894442,"hourTrading":{"tag":"盘后","latestPrice":99.29,"preClose":99.31,"latestTime":"19:57 EDT","volume":12727,"amount":1263894.8081,"timestamp":1790812643162,"change":-0.01999999999999602,"changeRate":-0.00020138958815825214},"preHourTrading":{"tag":"盘前","latestPrice":99.92,"preClose":100.72,"latestTime":"09:29 EDT","volume":19190,"amount":1925151.7383,"timestamp":1790774991073,"change":-0.7999999999999972,"changeRate":-0.00794281175536137},"postHourTrading":{"tag":"盘后","latestPrice":99.29,"preClose":99.31,"latestTime":"19:57 EDT","volume":12727,"amount":1263894.8081,"timestamp":1790812643162,"change":-0.01999999999999602,"changeRate":-0.00020138958815825214},"overnightTrading":{"tag":"夜盘","latestPrice":99.44000244140625,"preClose":99.30999755859375,"latestTime":"20260930 23:01 EDT","volume":155,"amount":15416,"timestamp":1790823686238,"change":0.1300048828125,"changeRate":0.0013090815225908752},"impliedVol":0.2699,"impliedVolPercentile":0.3745},{"symbol":"AMCR","nameCN":"Amcor plc","changeRate":-0.014131,"change":-0.6,"latestPrice":41.86,"close":41.86,"volume":2752178,"market":"US","high":42.9081,"low":41.86,"preClose":42.46,"open":42.53,"turnoverRate":0.005969,"peRate":17.588234,"amplitude":0.024684,"marketValue":19325589417.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":50.94,"week52Low":36.25,"changeRate5Day":-0.021963,"changeRate20Day":-0.086425,"changeRate60Day":-0.058268,"changeRateWTD":-0.015291,"changeRateMTD":-0.087819,"changeRateQTD":-0.034371,"changeRateYTD":0.003837,"amount":115771560.64521,"eps":2.38,"lyrEps":1.60478,"lyrPeRate":26.084572,"pbRate":1.639151,"volumeRatio":0.943521,"roa":0.035665,"roe":0.093963,"changeRate5Min":-0.004755,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.062112,"floatMarketCap":19301148661.34,"shortable":3,"shares":461671988,"floatShares":461088119,"hourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.86,"latestTime":"19:30 EDT","volume":257463,"amount":10777426.5992,"timestamp":1790811007385,"change":-0.060000000000002274,"changeRate":-0.0014333492594362702},"preHourTrading":{"tag":"盘前","latestPrice":42.65,"preClose":42.46,"latestTime":"08:50 EDT","volume":65,"amount":2775.8289,"timestamp":1790772613440,"change":0.18999999999999773,"changeRate":0.004474799811587322},"postHourTrading":{"tag":"盘后","latestPrice":41.8,"preClose":41.86,"latestTime":"19:30 EDT","volume":257463,"amount":10777426.5992,"timestamp":1790811007385,"change":-0.060000000000002274,"changeRate":-0.0014333492594362702},"overnightTrading":{"tag":"夜盘","latestPrice":41.709999084472656,"preClose":41.86000061035156,"latestTime":"20260930 23:08 EDT","volume":1603,"amount":66876,"timestamp":1790824105430,"change":-0.15000152587890625,"changeRate":-0.0035834095482982953},"impliedVol":0.2899,"impliedVolPercentile":0.368},{"symbol":"NET","nameCN":"Cloudflare, Inc.","changeRate":-0.014137,"change":-4.98,"latestPrice":347.28,"close":347.28,"volume":2592611,"market":"US","high":357.6399,"low":346.15,"preClose":352.26,"open":351,"turnoverRate":0.008102,"peRate":0,"amplitude":0.032618,"marketValue":123659363425.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":367.43,"week52Low":158.83,"changeRate5Day":-0.014333,"changeRate20Day":0.21635,"changeRate60Day":0.29182,"changeRateWTD":-0.004985,"changeRateMTD":0.138212,"changeRateQTD":0.415851,"changeRateYTD":0.761501,"amount":906529127.825867,"eps":-0.58624,"lyrEps":-0.293515,"lyrPeRate":0,"pbRate":76.331998,"volumeRatio":0.910659,"roa":-0.020368,"roe":-0.144261,"changeRate5Min":-0.000144,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":111129599999.99998,"shortable":3,"shares":356079715,"floatShares":320000000,"hourTrading":{"tag":"盘后","latestPrice":349.7,"preClose":347.28,"latestTime":"19:59 EDT","volume":74196,"amount":25770052.2663,"timestamp":1790812775007,"change":2.420000000000016,"changeRate":0.0069684404515089155},"preHourTrading":{"tag":"盘前","latestPrice":351.08,"preClose":352.26,"latestTime":"09:29 EDT","volume":58009,"amount":20569396.80775,"timestamp":1790774998942,"change":-1.1800000000000068,"changeRate":-0.0033497984443309112},"postHourTrading":{"tag":"盘后","latestPrice":349.7,"preClose":347.28,"latestTime":"19:59 EDT","volume":74196,"amount":25770052.2663,"timestamp":1790812775007,"change":2.420000000000016,"changeRate":0.0069684404515089155},"overnightTrading":{"tag":"夜盘","latestPrice":348.8999938964844,"preClose":347.2799987792969,"latestTime":"20260930 23:00 EDT","volume":211,"amount":73517,"timestamp":1790823601987,"change":1.6199951171875,"changeRate":0.004664809729560722},"impliedVol":0.6621,"impliedVolPercentile":0.5976},{"symbol":"L","nameCN":"Loews","changeRate":-0.01416,"change":-1.5,"latestPrice":104.43,"close":104.43,"volume":1063681,"market":"US","high":105.96,"low":104.42,"preClose":105.93,"open":105.7,"turnoverRate":0.00647,"peRate":12.799996,"amplitude":0.014538,"marketValue":21348386799.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":121.01,"week52Low":97.38,"changeRate5Day":-0.005807,"changeRate20Day":-0.039371,"changeRate60Day":-0.107054,"changeRateWTD":-0.003721,"changeRateMTD":-0.035645,"changeRateQTD":-0.077555,"changeRateYTD":-0.008356,"amount":111547336.714867,"eps":8.158596,"lyrEps":7.972262,"lyrPeRate":13.099168,"pbRate":1.116839,"volumeRatio":1.162299,"roa":0.019088,"roe":0.093126,"changeRate5Min":-0.002484,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.002394,"floatMarketCap":17168370949.080002,"shortable":3,"shares":204427720,"floatShares":164400756,"hourTrading":{"tag":"盘后","latestPrice":104.43,"preClose":104.43,"latestTime":"19:30 EDT","volume":94944,"amount":9915012.4852,"timestamp":1790811006773,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":105.93,"preClose":105.93,"latestTime":"07:38 EDT","volume":4,"amount":423.650024,"timestamp":1790768316565,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":104.43,"preClose":104.43,"latestTime":"19:30 EDT","volume":94944,"amount":9915012.4852,"timestamp":1790811006773,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":104.43000030517578,"preClose":104.43000030517578,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284031,"change":0,"changeRate":0},"impliedVol":0.2093,"impliedVolPercentile":0.4741},{"symbol":"MAS","nameCN":"Masco","changeRate":-0.014188,"change":-0.97,"latestPrice":67.4,"close":67.4,"volume":1700891,"market":"US","high":68.7899,"low":67.38,"preClose":68.37,"open":68.67,"turnoverRate":0.008678,"peRate":15.494253,"amplitude":0.020622,"marketValue":13290432782,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":83.6375,"week52Low":58.1647,"changeRate5Day":-0.01115,"changeRate20Day":-0.040569,"changeRate60Day":-0.150492,"changeRateWTD":-0.02106,"changeRateMTD":-0.065965,"changeRateQTD":-0.171685,"changeRateYTD":0.062086,"amount":115160229.760422,"eps":4.35,"lyrEps":3.86,"lyrPeRate":17.46114,"pbRate":-36.412145,"volumeRatio":0.787582,"roa":0.158574,"roe":58.625,"changeRate5Min":-0.003916,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.018694,"floatMarketCap":13210400000.000002,"shortable":3,"shares":197187430,"floatShares":196000000,"hourTrading":{"tag":"盘后","latestPrice":67.4,"preClose":67.4,"latestTime":"19:38 EDT","volume":194728,"amount":13124661.99,"timestamp":1790811533656,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":68.51,"preClose":68.37,"latestTime":"09:10 EDT","volume":37,"amount":2540.608145,"timestamp":1790773817743,"change":0.14000000000000057,"changeRate":0.0020476817317537014},"postHourTrading":{"tag":"盘后","latestPrice":67.4,"preClose":67.4,"latestTime":"19:38 EDT","volume":194728,"amount":13124661.99,"timestamp":1790811533656,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.4000015258789,"preClose":67.4000015258789,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284076,"change":0,"changeRate":0},"impliedVol":0.369,"impliedVolPercentile":0.4741},{"symbol":"PWR","nameCN":"Quanta","changeRate":-0.014238,"change":-9.28,"latestPrice":642.51,"close":642.51,"volume":917454,"market":"US","high":654.9,"low":637.56,"preClose":651.79,"open":652.69,"turnoverRate":0.006156,"peRate":73.548771,"amplitude":0.026604,"marketValue":96412943167.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":788.75,"week52Low":404.505,"changeRate5Day":0.011986,"changeRate20Day":0.0509,"changeRate60Day":-0.021742,"changeRateWTD":-0.010198,"changeRateMTD":0.058344,"changeRateQTD":-0.107675,"changeRateYTD":0.522319,"amount":591346812.399902,"eps":8.735836,"lyrEps":6.8,"lyrPeRate":94.486765,"pbRate":10.003478,"volumeRatio":1.149323,"roa":0.052261,"roe":0.153365,"changeRate5Min":-0.004277,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.44,"divideRate":0.000685,"floatMarketCap":95752228288.86,"shortable":3,"shares":150056720,"floatShares":149028386,"hourTrading":{"tag":"盘后","latestPrice":643,"preClose":642.51,"latestTime":"19:57 EDT","volume":49780,"amount":31984669.1519,"timestamp":1790812642977,"change":0.4900000000000091,"changeRate":0.0007626340446063238},"preHourTrading":{"tag":"盘前","latestPrice":654.21,"preClose":651.79,"latestTime":"09:29 EDT","volume":666,"amount":434551.4136,"timestamp":1790774961778,"change":2.4200000000000728,"changeRate":0.003712852299053488},"postHourTrading":{"tag":"盘后","latestPrice":643,"preClose":642.51,"latestTime":"19:57 EDT","volume":49780,"amount":31984669.1519,"timestamp":1790812642977,"change":0.4900000000000091,"changeRate":0.0007626340446063238},"overnightTrading":{"tag":"夜盘","latestPrice":643.1900024414062,"preClose":642.510009765625,"latestTime":"20260930 23:02 EDT","volume":3,"amount":1930,"timestamp":1790823751274,"change":0.67999267578125,"changeRate":0.0010583378709217277},"impliedVol":0.4255,"impliedVolPercentile":0.4462},{"symbol":"GDX","nameCN":"VanEck Gold Miners ETF","changeRate":-0.014258,"change":-1.27,"latestPrice":87.8,"close":87.8,"volume":17088111,"market":"US","high":89.755,"low":87.8,"preClose":89.07,"open":89.72,"turnoverRate":0.057103,"peRate":0,"amplitude":0.021949,"marketValue":26274369500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":117.175,"week52Low":68.13,"changeRate5Day":-0.061565,"changeRate20Day":-0.072568,"changeRate60Day":0.158923,"changeRateWTD":-0.054592,"changeRateMTD":-0.10872,"changeRateQTD":0.163685,"changeRateYTD":0.023668,"amount":1511282095.710686,"eps":-3.21272,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.73406,"roa":0,"roe":0,"changeRate5Min":-0.002046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6328,"divideRate":0.007207,"floatMarketCap":26274369500,"shortable":3,"shares":299252500,"floatShares":299252500,"hourTrading":{"tag":"盘后","latestPrice":87.97,"preClose":87.8,"latestTime":"19:59 EDT","volume":461559,"amount":40526184.3462,"timestamp":1790812749473,"change":0.1700000000000017,"changeRate":0.0019362186788155092},"preHourTrading":{"tag":"盘前","latestPrice":89.68,"preClose":89.07,"latestTime":"09:29 EDT","volume":200870,"amount":18073547.4158,"timestamp":1790774999999,"change":0.6100000000000136,"changeRate":0.006848546087347184},"postHourTrading":{"tag":"盘后","latestPrice":87.97,"preClose":87.8,"latestTime":"19:59 EDT","volume":461559,"amount":40526184.3462,"timestamp":1790812749473,"change":0.1700000000000017,"changeRate":0.0019362186788155092},"overnightTrading":{"tag":"夜盘","latestPrice":87.92,"preClose":87.8,"latestTime":"20260930 23:11 EDT","volume":31375,"amount":2753536.82875,"timestamp":1790824283991,"change":0.12000000000000455,"changeRate":0.0013667425968109858},"impliedVol":0.4257,"impliedVolPercentile":0.1116},{"symbol":"ADP","nameCN":"Automatic Data Processing Inc","changeRate":-0.014286,"change":-3.74,"latestPrice":258.06,"close":258.06,"volume":2525120,"market":"US","high":264.32,"low":257.7437,"preClose":261.8,"open":261.6,"turnoverRate":0.006386,"peRate":23.588666,"amplitude":0.02512,"marketValue":102517621910.22,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":293.64,"week52Low":188.16,"changeRate5Day":-0.021314,"changeRate20Day":-0.089703,"changeRate60Day":0.050733,"changeRateWTD":-0.021277,"changeRateMTD":-0.098197,"changeRateQTD":0.152311,"changeRateYTD":0.003227,"amount":655047553.291016,"eps":10.94,"lyrEps":10.94,"lyrPeRate":23.588665,"pbRate":16.997881,"volumeRatio":1.288407,"roa":0.062469,"roe":0.722387,"changeRate5Min":-0.001432,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.02573,"floatMarketCap":102041315407.02,"shortable":3,"shares":397262737,"floatShares":395417017,"hourTrading":{"tag":"盘后","latestPrice":258.06,"preClose":258.06,"latestTime":"19:54 EDT","volume":380607,"amount":98218817.9974,"timestamp":1790812467473,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":260,"preClose":261.8,"latestTime":"09:26 EDT","volume":76,"amount":19899.07696,"timestamp":1790774765141,"change":-1.8000000000000114,"changeRate":-0.006875477463712801},"postHourTrading":{"tag":"盘后","latestPrice":258.06,"preClose":258.06,"latestTime":"19:54 EDT","volume":380607,"amount":98218817.9974,"timestamp":1790812467473,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":258.05999755859375,"preClose":258.05999755859375,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284094,"change":0,"changeRate":0},"impliedVol":0.3078,"impliedVolPercentile":0.5697},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":-0.014741,"change":-2.23,"latestPrice":149.05,"close":149.05,"volume":5357405,"market":"US","high":151.28,"low":148.98,"preClose":151.28,"open":150.875,"turnoverRate":0.004327,"peRate":0,"amplitude":0.015204,"marketValue":184923297808.15,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":157.29,"week52Low":108.4601,"changeRate5Day":-0.015327,"changeRate20Day":-0.005803,"changeRate60Day":0.093062,"changeRateWTD":-0.012456,"changeRateMTD":0.018519,"changeRateQTD":0.179753,"changeRateYTD":0.214356,"amount":801294352.476807,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.983776,"pbRate":15.633046,"volumeRatio":0.993732,"roa":0.140852,"roe":-0.206797,"changeRate5Min":-0.002309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021603,"floatMarketCap":184548177264,"shortable":3,"shares":1240679623,"floatShares":1238162880,"hourTrading":{"tag":"盘后","latestPrice":148.99,"preClose":149.05,"latestTime":"19:59 EDT","volume":685731,"amount":102206963.67412,"timestamp":1790812772627,"change":-0.060000000000002274,"changeRate":-0.00040254948004027016},"preHourTrading":{"tag":"盘前","latestPrice":151.34,"preClose":151.28,"latestTime":"09:29 EDT","volume":3754,"amount":568448.36134,"timestamp":1790774999999,"change":0.060000000000002274,"changeRate":0.00039661554732947033},"postHourTrading":{"tag":"盘后","latestPrice":148.99,"preClose":149.05,"latestTime":"19:59 EDT","volume":685731,"amount":102206963.67412,"timestamp":1790812772627,"change":-0.060000000000002274,"changeRate":-0.00040254948004027016},"overnightTrading":{"tag":"夜盘","latestPrice":149.0500030517578,"preClose":149.0500030517578,"latestTime":"20260930 22:31 EDT","volume":16,"amount":2386,"timestamp":1790821911563,"change":0,"changeRate":0},"impliedVol":0.328,"impliedVolPercentile":0.6215},{"symbol":"SJM","nameCN":"JM Smucker","changeRate":-0.01483,"change":-1.79,"latestPrice":118.91,"close":118.91,"volume":1192610,"market":"US","high":122.2357,"low":118.46,"preClose":120.7,"open":121,"turnoverRate":0.0115,"peRate":55.565418,"amplitude":0.031282,"marketValue":12687022423.57,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.89,"week52Low":88.25,"changeRate5Day":-0.028592,"changeRate20Day":-0.095191,"changeRate60Day":0.050071,"changeRateWTD":-0.017273,"changeRateMTD":-0.093397,"changeRateQTD":0.056978,"changeRateYTD":0.215724,"amount":142586219.459763,"eps":2.14,"lyrEps":-1.3,"lyrPeRate":0,"pbRate":2.206132,"volumeRatio":1.068081,"roa":0.062571,"roe":0.039309,"changeRate5Min":0.000421,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.42,"divideRate":0.037171,"floatMarketCap":12331428846.44,"shortable":3,"shares":106694327,"floatShares":103703884,"hourTrading":{"tag":"盘后","latestPrice":118.91,"preClose":118.91,"latestTime":"19:30 EDT","volume":103701,"amount":12331071.2621,"timestamp":1790811006760,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":120.7,"preClose":120.7,"latestTime":"07:38 EDT","volume":7,"amount":845.63003,"timestamp":1790768312494,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":118.91,"preClose":118.91,"latestTime":"19:30 EDT","volume":103701,"amount":12331071.2621,"timestamp":1790811006760,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":118.91000366210938,"preClose":118.91000366210938,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284031,"change":0,"changeRate":0},"impliedVol":0.2673,"impliedVolPercentile":0.2709},{"symbol":"EXR","nameCN":"Extra Space Storage","changeRate":-0.014833,"change":-1.98,"latestPrice":131.51,"close":131.51,"volume":1254216,"market":"US","high":134.43,"low":131.173,"preClose":133.49,"open":134.43,"turnoverRate":0.005982,"peRate":29.073212,"amplitude":0.024399,"marketValue":27766715244.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":158.88,"week52Low":125.71,"changeRate5Day":-0.017409,"changeRate20Day":-0.061447,"changeRate60Day":-0.109795,"changeRateWTD":-0.013798,"changeRateMTD":-0.067966,"changeRateQTD":-0.094907,"changeRateYTD":0.009906,"amount":165262019.266113,"eps":4.523408,"lyrEps":4.589999,"lyrPeRate":28.651422,"pbRate":2.094353,"volumeRatio":0.822019,"roa":0.033584,"roe":0.069534,"changeRate5Min":-0.001632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4743,"divideRate":0.04923,"floatMarketCap":27572450645.37,"shortable":3,"shares":211137672,"floatShares":209660487,"hourTrading":{"tag":"盘后","latestPrice":131.51,"preClose":131.51,"latestTime":"19:32 EDT","volume":167081,"amount":21972808.5916,"timestamp":1790811156558,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":133.49,"preClose":133.49,"latestTime":"08:51 EDT","volume":53,"amount":7074.97,"timestamp":1790772675128,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":131.51,"preClose":131.51,"latestTime":"19:32 EDT","volume":167081,"amount":21972808.5916,"timestamp":1790811156558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":131.50999450683594,"preClose":131.50999450683594,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284049,"change":0,"changeRate":0},"impliedVol":0.2778,"impliedVolPercentile":0.5378},{"symbol":"MGM","nameCN":"MGM Resorts International","changeRate":-0.014911,"change":-0.47,"latestPrice":31.05,"close":31.05,"volume":6183866,"market":"US","high":31.8,"low":30.96,"preClose":31.52,"open":31.75,"turnoverRate":0.034165,"peRate":19.433724,"amplitude":0.02665,"marketValue":7811955073.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.59,"week52Low":29.185,"changeRate5Day":-0.179657,"changeRate20Day":-0.238411,"changeRate60Day":-0.334262,"changeRateWTD":-0.046961,"changeRateMTD":-0.249275,"changeRateQTD":-0.350554,"changeRateYTD":-0.149082,"amount":192708925.528614,"eps":1.597738,"lyrEps":0.76,"lyrPeRate":40.855263,"pbRate":3.107659,"volumeRatio":0.629943,"roa":0.017659,"roe":0.189249,"changeRate5Min":-0.000483,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5620050000,"shortable":3,"shares":251592756,"floatShares":181000000,"hourTrading":{"tag":"盘后","latestPrice":31.13,"preClose":31.05,"latestTime":"19:57 EDT","volume":127200,"amount":3949680.8708,"timestamp":1790812645879,"change":0.0799999999999983,"changeRate":0.002576489533011217},"preHourTrading":{"tag":"盘前","latestPrice":31.8,"preClose":31.52,"latestTime":"09:29 EDT","volume":5619,"amount":178176.961632,"timestamp":1790774996351,"change":0.28000000000000114,"changeRate":0.008883248730964504},"postHourTrading":{"tag":"盘后","latestPrice":31.13,"preClose":31.05,"latestTime":"19:57 EDT","volume":127200,"amount":3949680.8708,"timestamp":1790812645879,"change":0.0799999999999983,"changeRate":0.002576489533011217},"overnightTrading":{"tag":"夜盘","latestPrice":31.139999389648438,"preClose":31.049999237060547,"latestTime":"20260930 22:57 EDT","volume":3,"amount":93,"timestamp":1790823425596,"change":0.09000015258789062,"changeRate":0.002898555710122806},"impliedVol":0.4024,"impliedVolPercentile":0.4382},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.014946,"change":-1.75,"latestPrice":115.34,"close":115.34,"volume":5841200,"market":"US","high":117.89,"low":115.31,"preClose":117.09,"open":117.4,"turnoverRate":0.005558,"peRate":14.593948,"amplitude":0.022034,"marketValue":121532866537.14,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.066451,"changeRate20Day":-0.059447,"changeRate60Day":0.213339,"changeRateWTD":-0.050152,"changeRateMTD":-0.085039,"changeRateQTD":0.234904,"changeRateYTD":0.155133,"amount":677005606.210327,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":18.050078,"pbRate":3.448426,"volumeRatio":1.131508,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.002993,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.00893,"floatMarketCap":121222340000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":115.52,"preClose":115.34,"latestTime":"19:56 EDT","volume":573002,"amount":66091527.1448,"timestamp":1790812581414,"change":0.1799999999999926,"changeRate":0.0015606034333274892},"preHourTrading":{"tag":"盘前","latestPrice":117.46,"preClose":117.09,"latestTime":"09:29 EDT","volume":10990,"amount":1294766.0789,"timestamp":1790774968777,"change":0.36999999999999034,"changeRate":0.0031599624220684116},"postHourTrading":{"tag":"盘后","latestPrice":115.52,"preClose":115.34,"latestTime":"19:56 EDT","volume":573002,"amount":66091527.1448,"timestamp":1790812581414,"change":0.1799999999999926,"changeRate":0.0015606034333274892},"overnightTrading":{"tag":"夜盘","latestPrice":114.86,"preClose":115.34,"latestTime":"20260930 23:11 EDT","volume":21301,"amount":2442252.650166,"timestamp":1790824291788,"change":-0.480000000000004,"changeRate":-0.004161609155540176},"impliedVol":0.4114,"impliedVolPercentile":0.0478},{"symbol":"TMF","nameCN":"Direxion Daily 20+ Year Treasury Bull 3X ETF","changeRate":-0.01496,"change":-0.39,"latestPrice":25.68,"close":25.68,"volume":13072807,"market":"US","high":26.0361,"low":25.39,"preClose":26.07,"open":26.02,"turnoverRate":0.174192,"peRate":0,"amplitude":0.024783,"marketValue":1927242552.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":44.24,"week52Low":25.39,"changeRate5Day":-0.097046,"changeRate20Day":-0.159411,"changeRate60Day":-0.23389,"changeRateWTD":-0.056229,"changeRateMTD":-0.169738,"changeRateQTD":-0.277637,"changeRateYTD":-0.311897,"amount":336225056.874647,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.084254,"roa":0,"roe":0,"changeRate5Min":0.003321,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3974,"divideRate":0.054416,"floatMarketCap":1927242552.48,"shortable":3,"shares":75048386,"floatShares":75048386,"hourTrading":{"tag":"盘后","latestPrice":25.62,"preClose":25.68,"latestTime":"19:59 EDT","volume":408126,"amount":10417400.341,"timestamp":1790812789820,"change":-0.05999999999999872,"changeRate":-0.0023364485981307915},"preHourTrading":{"tag":"盘前","latestPrice":26.02,"preClose":26.07,"latestTime":"09:29 EDT","volume":537677,"amount":14108959.021045,"timestamp":1790774998470,"change":-0.05000000000000071,"changeRate":-0.0019179133103184008},"postHourTrading":{"tag":"盘后","latestPrice":25.62,"preClose":25.68,"latestTime":"19:59 EDT","volume":408126,"amount":10417400.341,"timestamp":1790812789820,"change":-0.05999999999999872,"changeRate":-0.0023364485981307915},"overnightTrading":{"tag":"夜盘","latestPrice":25.61,"preClose":25.68,"latestTime":"20260930 23:12 EDT","volume":252289,"amount":6430090,"timestamp":1790824338609,"change":-0.07000000000000028,"changeRate":-0.002725856697819326},"impliedVol":0.5445,"impliedVolPercentile":0.996},{"symbol":"INCY","nameCN":"Incyte","changeRate":-0.015016,"change":-1.85,"latestPrice":121.35,"close":121.35,"volume":1619920,"market":"US","high":124.2299,"low":121.03,"preClose":123.2,"open":123,"turnoverRate":0.009539,"peRate":15.458599,"amplitude":0.025973,"marketValue":24597371477.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":132.6,"week52Low":82.815,"changeRate5Day":-0.026396,"changeRate20Day":-0.029278,"changeRate60Day":0.027954,"changeRateWTD":-0.020502,"changeRateMTD":-0.015176,"changeRateQTD":0.070483,"changeRateYTD":0.228612,"amount":197596858.317261,"eps":7.85,"lyrEps":6.41,"lyrPeRate":18.931357,"pbRate":3.877004,"volumeRatio":1.108947,"roa":0.168324,"roe":0.306672,"changeRate5Min":-0.001645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20607623871.45,"shortable":3,"shares":202697746,"floatShares":169819727,"hourTrading":{"tag":"盘后","latestPrice":121.35,"preClose":121.35,"latestTime":"19:30 EDT","volume":105808,"amount":12839701.3166,"timestamp":1790811002303,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":123.11,"preClose":123.2,"latestTime":"09:15 EDT","volume":63,"amount":7698.401298,"timestamp":1790774123051,"change":-0.09000000000000341,"changeRate":-0.0007305194805195082},"postHourTrading":{"tag":"盘后","latestPrice":121.35,"preClose":121.35,"latestTime":"19:30 EDT","volume":105808,"amount":12839701.3166,"timestamp":1790811002303,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":121.3499984741211,"preClose":121.3499984741211,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284065,"change":0,"changeRate":0},"impliedVol":0.4375,"impliedVolPercentile":0.8566},{"symbol":"COHR","nameCN":"Coherent","changeRate":-0.015058,"change":-4.4,"latestPrice":287.81,"close":287.81,"volume":5354132,"market":"US","high":299.5,"low":282.25,"preClose":292.21,"open":294.66,"turnoverRate":0.027521,"peRate":69.856798,"amplitude":0.059033,"marketValue":56306952977.01,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":440,"week52Low":105.02,"changeRate5Day":-0.042548,"changeRate20Day":0.058008,"changeRate60Day":-0.083787,"changeRateWTD":-0.02711,"changeRateMTD":0.035921,"changeRateQTD":-0.270388,"changeRateYTD":0.559354,"amount":1533172887.368897,"eps":4.12,"lyrEps":4.120018,"lyrPeRate":69.856491,"pbRate":5.16412,"volumeRatio":0.957396,"roa":0.033931,"roe":0.079807,"changeRate5Min":0.002159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55992472487.74,"shortable":0,"shares":195639321,"floatShares":194546654,"hourTrading":{"tag":"盘后","latestPrice":288.13,"preClose":287.81,"latestTime":"19:59 EDT","volume":431236,"amount":124081280.5949,"timestamp":1790812781447,"change":0.3199999999999932,"changeRate":0.0011118446197143713},"preHourTrading":{"tag":"盘前","latestPrice":295.56,"preClose":292.21,"latestTime":"09:29 EDT","volume":49372,"amount":14504897.67996,"timestamp":1790774987183,"change":3.3500000000000227,"changeRate":0.011464357824852068},"postHourTrading":{"tag":"盘后","latestPrice":288.13,"preClose":287.81,"latestTime":"19:59 EDT","volume":431236,"amount":124081280.5949,"timestamp":1790812781447,"change":0.3199999999999932,"changeRate":0.0011118446197143713},"overnightTrading":{"tag":"夜盘","latestPrice":290.34,"preClose":287.81,"latestTime":"20260930 23:11 EDT","volume":3905,"amount":1129567,"timestamp":1790824305434,"change":2.5299999999999727,"changeRate":0.00879052152461684},"impliedVol":0.7453,"impliedVolPercentile":0.2231},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.015091,"change":-1.7,"latestPrice":110.95,"close":110.95,"volume":4075747,"market":"US","high":112.93,"low":110.34,"preClose":112.65,"open":112.555,"turnoverRate":0.012633,"peRate":10.378812,"amplitude":0.022992,"marketValue":35947800000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":0.002077,"changeRate20Day":0.060403,"changeRate60Day":-0.135297,"changeRateWTD":-0.026669,"changeRateMTD":0.02741,"changeRateQTD":-0.184131,"changeRateYTD":-0.00778,"amount":453156229.771263,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.86999,"pbRate":2.15295,"volumeRatio":1.114343,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.001979,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35794618768.65,"shortable":3,"shares":324000000,"floatShares":322619367,"hourTrading":{"tag":"盘后","latestPrice":111.35,"preClose":110.95,"latestTime":"19:59 EDT","volume":219190,"amount":24320042.2385,"timestamp":1790812798496,"change":0.3999999999999915,"changeRate":0.00360522757999091},"preHourTrading":{"tag":"盘前","latestPrice":113,"preClose":112.65,"latestTime":"09:28 EDT","volume":13287,"amount":1493564.16591,"timestamp":1790774895144,"change":0.3499999999999943,"changeRate":0.003106968486462444},"postHourTrading":{"tag":"盘后","latestPrice":111.35,"preClose":110.95,"latestTime":"19:59 EDT","volume":219190,"amount":24320042.2385,"timestamp":1790812798496,"change":0.3999999999999915,"changeRate":0.00360522757999091},"overnightTrading":{"tag":"夜盘","latestPrice":111.66000366210938,"preClose":110.94999694824219,"latestTime":"20260930 22:43 EDT","volume":211,"amount":23537,"timestamp":1790822625285,"change":0.7100067138671875,"changeRate":0.006399339643050223},"impliedVol":0.5374,"impliedVolPercentile":0.5339},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":-0.01512,"change":-3.35,"latestPrice":218.21,"close":218.21,"volume":119866,"market":"US","high":222.5,"low":218.18,"preClose":221.56,"open":222.27,"turnoverRate":0.003454,"peRate":14.894881,"amplitude":0.019498,"marketValue":7571835502.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":244.33,"week52Low":205.45,"changeRate5Day":-0.02205,"changeRate20Day":-0.051591,"changeRate60Day":-0.051673,"changeRateWTD":-0.017824,"changeRateMTD":-0.049442,"changeRateQTD":-0.032285,"changeRateYTD":0.032996,"amount":26369587.204895,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.354207,"roa":0,"roe":0,"changeRate5Min":-0.001853,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8743,"divideRate":0.022338,"floatMarketCap":7571835502.440001,"shortable":3,"shares":34699764,"floatShares":34699764,"hourTrading":{"tag":"盘后","latestPrice":219,"preClose":218.21,"latestTime":"19:30 EDT","volume":556,"amount":121220.4771,"timestamp":1790811003644,"change":0.789999999999992,"changeRate":0.0036203657027633566},"preHourTrading":{"tag":"盘前","latestPrice":223.4,"preClose":221.56,"latestTime":"09:18 EDT","volume":10,"amount":2217.8638,"timestamp":1790774323295,"change":1.8400000000000034,"changeRate":0.008304748149485482},"postHourTrading":{"tag":"盘后","latestPrice":219,"preClose":218.21,"latestTime":"19:30 EDT","volume":556,"amount":121220.4771,"timestamp":1790811003644,"change":0.789999999999992,"changeRate":0.0036203657027633566},"overnightTrading":{"tag":"夜盘","latestPrice":218.2100067138672,"preClose":218.2100067138672,"latestTime":"20260930 23:11 EDT","volume":0,"amount":0,"timestamp":1790824284046,"change":0,"changeRate":0},"impliedVol":0.1782,"impliedVolPercentile":0.9721},{"symbol":"PGR","nameCN":"Progressive","changeRate":-0.015248,"change":-3.21,"latestPrice":207.31,"close":207.31,"volume":2959173,"market":"US","high":209.93,"low":207.31,"preClose":210.52,"open":209.43,"turnoverRate":0.005112,"peRate":10.403099,"amplitude":0.012445,"marketValue":120695882000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":248.17,"week52Low":189.2,"changeRate5Day":0.020578,"changeRate20Day":-0.059989,"changeRate60Day":-0.115572,"changeRateWTD":0.008808,"changeRateMTD":-0.049386,"changeRateQTD":-0.050996,"changeRateYTD":-0.089628,"amount":615588402.199356,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":10.748661,"pbRate":3.515448,"volumeRatio":0.796768,"roa":0.078393,"roe":0.349433,"changeRate5Min":-0.005373,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.8943,"divideRate":0.067022,"floatMarketCap":120014457139.65,"shortable":3,"shares":582200000,"floatShares":578913015,"hourTrading":{"tag":"盘后","latestPrice":207.31,"preClose":207.31,"latestTime":"19:49 EDT","volume":302747,"amount":62762533.2056,"timestamp":1790812152734,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":211.25,"preClose":210.52,"latestTime":"09:26 EDT","volume":782,"amount":165030.84016,"timestamp":1790774792733,"change":0.7299999999999898,"changeRate":0.0034676040281207948},"postHourTrading":{"tag":"盘后","latestPrice":207.31,"preClose":207.31,"latestTime":"19:49 EDT","volume":302747,"amount":62762533.2056,"timestamp":1790812152734,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":206.63,"preClose":207.31,"latestTime":"20260930 23:11 EDT","volume":7,"amount":1449.38003,"timestamp":1790824281214,"change":-0.6800000000000068,"changeRate":-0.0032801119097004817},"impliedVol":0.3103,"impliedVolPercentile":0.6375},{"symbol":"HMC","nameCN":"Honda","changeRate":-0.01527,"change":-0.49,"latestPrice":31.6,"close":31.6,"volume":658178,"market":"US","high":32.18,"low":31.6,"preClose":32.09,"open":32.1,"turnoverRate":0.000552,"peRate":0,"amplitude":0.018074,"marketValue":41238000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":33.445,"week52Low":23.245,"changeRate5Day":-0.017107,"changeRate20Day":-0.013425,"changeRate60Day":0.108772,"changeRateWTD":-0.040389,"changeRateMTD":-0.011264,"changeRateQTD":0.165622,"changeRateYTD":0.071913,"amount":20924203.573902,"eps":-0.798997,"lyrEps":-2.001069,"lyrPeRate":0,"pbRate":0.003336,"volumeRatio":0.75833,"roa":-0.001543,"roe":-0.007621,"changeRate5Min":-0.002053,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":210,"divideRate":6.64557,"floatMarketCap":37698800000,"shortable":3,"shares":1305000000,"floatShares":1193000000,"hourTrading":{"tag":"盘后","latestPrice":31.6,"preClose":31.6,"latestTime":"19:55 EDT","volume":27898,"amount":881594.1271,"timestamp":1790812509487,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":32.7,"preClose":32.09,"latestTime":"09:19 EDT","volume":1482,"amount":48227.89608,"timestamp":1790774377712,"change":0.6099999999999994,"changeRate":0.01900903708320347},"postHourTrading":{"tag":"盘后","latestPrice":31.6,"preClose":31.6,"latestTime":"19:55 EDT","volume":27898,"amount":881594.1271,"timestamp":1790812509487,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.610000610351562,"preClose":31.600000381469727,"latestTime":"20260930 22:29 EDT","volume":3,"amount":95,"timestamp":1790821795610,"change":0.010000228881835938,"changeRate":0.00031646293547831986},"impliedVol":0.3375,"impliedVolPercentile":0.6454}]}}}