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

KB Home US KBH	46.47	-2.00%	-0.9500	1.09M	50.91M	2.83B
Altria US MO	67.34	-2.01%	-1.3800	7.57M	511.87M	112.45B
KKR & Co LP US KKR	91.3	-2.02%	-1.8800	5.01M	459.61M	81.98B
Jack Henry & Associates US JKHY	143.24	-2.04%	-2.9800	857.19K	123.59M	10.04B
Vista Energy US VIST	65.35	-2.04%	-1.3600	923.28K	60.95M	7.25B
Old Dominion Freight Lines US ODFL	173.84	-2.04%	-3.6200	2.30M	401.08M	36.15B
Procter & Gamble US PG	145.28	-2.05%	-3.0400	8.58M	1.25B	337.63B
Chubb US CB	325.25	-2.06%	-6.8300	1.43M	467.29M	125.43B
PulteGroup US PHM	116.06	-2.06%	-2.4400	2.01M	234.78M	21.76B
Howmet Aerospace Inc. US HWM	226.18	-2.06%	-4.7600	2.76M	626.67M	90.20B
Advance Auto Parts US AAP	38.91	-2.06%	-0.8200	1.76M	68.49M	2.35B
Northern US NTRS	169.36	-2.07%	-3.5800	1.54M	261.24M	30.99B
International Flavors & Fragrances US IFF	83.48	-2.08%	-1.7700	1.91M	160.73M	21.38B
Prologis US PLD	129.84	-2.09%	-2.7700	6.12M	797.78M	123.39B
UnitedHealth US UNH	367.08	-2.10%	-7.8600	4.79M	1.77B	329.49B
Abbott Laboratories US ABT	98.83	-2.10%	-2.1200	7.57M	750.93M	171.85B
IDEXX Laboratories US IDXX	522.19	-2.11%	-11.2500	503.53K	263.79M	41.19B
Powell US POWL	184.47	-2.12%	-3.9900	471.43K	87.65M	6.72B
Macy's US M	22.77	-2.15%	-0.5000	7.18M	164.41M	5.96B
MasterCard US MA	551.47	-2.15%	-12.1100	5.04M	2.79B	483.09B

1 ...46 47 48 49 50 ...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=48"},"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:47,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"KBH","nameCN":"KB Home","changeRate":-0.020034,"change":-0.95,"latestPrice":46.47,"close":46.47,"volume":1090288,"market":"US","high":47.87,"low":46.425,"preClose":47.42,"open":47.87,"turnoverRate":0.018816,"peRate":12.981542,"amplitude":0.030472,"marketValue":2825376000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":67.57,"week52Low":44.025,"changeRate5Day":-0.014422,"changeRate20Day":-0.110111,"changeRate60Day":-0.208078,"changeRateWTD":-0.032077,"changeRateMTD":-0.128143,"changeRateQTD":-0.257549,"changeRateYTD":-0.17621,"amount":50912328.745239,"eps":3.579698,"lyrEps":6.153622,"lyrPeRate":7.55165,"pbRate":0.743225,"volumeRatio":0.52058,"roa":0.02687,"roe":0.05908,"changeRate5Min":-0.000645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.021519,"floatMarketCap":2692680915,"shortable":3,"shares":60800000,"floatShares":57944500,"hourTrading":{"tag":"盘后","latestPrice":46.47,"preClose":46.47,"latestTime":"19:35 EDT","volume":60038,"amount":2789966.21,"timestamp":1790811356557,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":48,"preClose":47.42,"latestTime":"09:26 EDT","volume":233,"amount":10997.051751,"timestamp":1790774767067,"change":0.5799999999999983,"changeRate":0.012231126107127758},"postHourTrading":{"tag":"盘后","latestPrice":46.47,"preClose":46.47,"latestTime":"19:35 EDT","volume":60038,"amount":2789966.21,"timestamp":1790811356557,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.470001220703125,"preClose":46.470001220703125,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364065,"change":0,"changeRate":0},"impliedVol":0.3913,"impliedVolPercentile":0.2231},{"symbol":"MO","nameCN":"Altria","changeRate":-0.020081,"change":-1.38,"latestPrice":67.34,"close":67.34,"volume":7573964,"market":"US","high":69.08,"low":66.905,"preClose":68.72,"open":68.9,"turnoverRate":0.004536,"peRate":14.188656,"amplitude":0.03165,"marketValue":112450475764.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":77.06,"week52Low":54.7,"changeRate5Day":-0.02335,"changeRate20Day":-0.032054,"changeRate60Day":-0.077029,"changeRateWTD":-0.021505,"changeRateMTD":-0.016647,"changeRateQTD":-0.064072,"changeRateYTD":0.167881,"amount":511874850.838684,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.31398,"pbRate":-42.147854,"volumeRatio":1.083551,"roa":0.295425,"roe":3.910813,"changeRate5Min":-0.002814,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.062964,"floatMarketCap":112450475764.90001,"shortable":3,"shares":1669891235,"floatShares":1669891235,"hourTrading":{"tag":"盘后","latestPrice":67.455,"preClose":67.34,"latestTime":"19:59 EDT","volume":516851,"amount":34805288.4349,"timestamp":1790812771349,"change":0.11499999999999488,"changeRate":0.0017077517077516318},"preHourTrading":{"tag":"盘前","latestPrice":68.66,"preClose":68.72,"latestTime":"09:26 EDT","volume":1132,"amount":77918.4466,"timestamp":1790774792697,"change":-0.060000000000002274,"changeRate":-0.0008731082654249457},"postHourTrading":{"tag":"盘后","latestPrice":67.455,"preClose":67.34,"latestTime":"19:59 EDT","volume":516851,"amount":34805288.4349,"timestamp":1790812771349,"change":0.11499999999999488,"changeRate":0.0017077517077516318},"overnightTrading":{"tag":"夜盘","latestPrice":67.37999725341797,"preClose":67.33999633789062,"latestTime":"20260930 20:55 EDT","volume":361,"amount":24340,"timestamp":1790816117486,"change":0.04000091552734375,"changeRate":0.0005940142218991506},"impliedVol":0.244,"impliedVolPercentile":0.5737},{"symbol":"KKR","nameCN":"KKR & Co LP","changeRate":-0.020176,"change":-1.88,"latestPrice":91.3,"close":91.3,"volume":5009584,"market":"US","high":93.265,"low":91.18,"preClose":93.18,"open":93.11,"turnoverRate":0.007252,"peRate":29.140867,"amplitude":0.022376,"marketValue":81975799513.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":144.84,"week52Low":82.67,"changeRate5Day":-0.060796,"changeRate20Day":-0.141998,"changeRate60Day":-0.040362,"changeRateWTD":-0.05555,"changeRateMTD":-0.167882,"changeRateQTD":-0.00523,"changeRateYTD":-0.283809,"amount":459606132.403687,"eps":3.133057,"lyrEps":2.34,"lyrPeRate":39.017094,"pbRate":2.875941,"volumeRatio":1.213741,"roa":0.01386,"roe":0.072802,"changeRate5Min":-0.003873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.008324,"floatMarketCap":63066110995.799995,"shortable":3,"shares":897872941,"floatShares":690756966,"hourTrading":{"tag":"盘后","latestPrice":91.3,"preClose":91.3,"latestTime":"19:51 EDT","volume":198498,"amount":18123116.5872,"timestamp":1790812297731,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":92.89,"preClose":93.18,"latestTime":"09:28 EDT","volume":4399,"amount":409935.55165,"timestamp":1790774920113,"change":-0.29000000000000625,"changeRate":-0.0031122558488946793},"postHourTrading":{"tag":"盘后","latestPrice":91.3,"preClose":91.3,"latestTime":"19:51 EDT","volume":198498,"amount":18123116.5872,"timestamp":1790812297731,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.30000305175781,"preClose":91.30000305175781,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364067,"change":0,"changeRate":0},"impliedVol":0.414,"impliedVolPercentile":0.3745},{"symbol":"JKHY","nameCN":"Jack Henry & Associates","changeRate":-0.02038,"change":-2.98,"latestPrice":143.24,"close":143.24,"volume":857189,"market":"US","high":147.488,"low":142.75,"preClose":146.22,"open":145.88,"turnoverRate":0.01231,"peRate":20.524925,"amplitude":0.032403,"marketValue":10042929969.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":193.39,"week52Low":121.04,"changeRate5Day":-0.034315,"changeRate20Day":-0.147888,"changeRate60Day":-0.023652,"changeRateWTD":-0.030787,"changeRateMTD":-0.146924,"changeRateQTD":0.03993,"changeRateYTD":-0.215037,"amount":123593009.092285,"eps":6.978832,"lyrEps":6.978832,"lyrPeRate":20.524925,"pbRate":4.894337,"volumeRatio":1.07232,"roa":0.12989,"roe":0.240402,"changeRate5Min":-0.001255,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.38,"divideRate":0.016615,"floatMarketCap":9974474428,"shortable":3,"shares":70112608,"floatShares":69634700,"hourTrading":{"tag":"盘后","latestPrice":143.24,"preClose":143.24,"latestTime":"19:30 EDT","volume":70291,"amount":10068499.36,"timestamp":1790811003450,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":146.35,"preClose":146.22,"latestTime":"09:27 EDT","volume":296,"amount":43279.17824,"timestamp":1790774830004,"change":0.12999999999999545,"changeRate":0.0008890712624811617},"postHourTrading":{"tag":"盘后","latestPrice":143.24,"preClose":143.24,"latestTime":"19:30 EDT","volume":70291,"amount":10068499.36,"timestamp":1790811003450,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":143.24000549316406,"preClose":143.24000549316406,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364039,"change":0,"changeRate":0},"impliedVol":0.3926,"impliedVolPercentile":0.9442},{"symbol":"VIST","nameCN":"Vista Energy","changeRate":-0.020387,"change":-1.36,"latestPrice":65.35,"close":65.35,"volume":923279,"market":"US","high":67.22,"low":65.22,"preClose":66.71,"open":66.92,"turnoverRate":0.01013,"peRate":8.726913,"amplitude":0.029981,"marketValue":7253850000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":81.4395,"week52Low":33.45,"changeRate5Day":-0.069751,"changeRate20Day":-0.125284,"changeRate60Day":0.053522,"changeRateWTD":-0.030847,"changeRateMTD":-0.085502,"changeRateQTD":0.024295,"changeRateYTD":0.342992,"amount":60950192.180878,"eps":7.48833,"lyrEps":6.707,"lyrPeRate":9.743552,"pbRate":2.174838,"volumeRatio":1.080206,"roa":0.099962,"roe":0.297945,"changeRate5Min":-0.001833,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5956397634.999999,"shortable":3,"shares":111000000,"floatShares":91146100,"hourTrading":{"tag":"盘后","latestPrice":65.5,"preClose":65.35,"latestTime":"19:59 EDT","volume":8130,"amount":531462.9031,"timestamp":1790812742387,"change":0.15000000000000568,"changeRate":0.00229533282325946},"preHourTrading":{"tag":"盘前","latestPrice":67.1,"preClose":66.71,"latestTime":"09:17 EDT","volume":798,"amount":53568.9819,"timestamp":1790774243373,"change":0.39000000000000057,"changeRate":0.005846199970019496},"postHourTrading":{"tag":"盘后","latestPrice":65.5,"preClose":65.35,"latestTime":"19:59 EDT","volume":8130,"amount":531462.9031,"timestamp":1790812742387,"change":0.15000000000000568,"changeRate":0.00229533282325946},"overnightTrading":{"tag":"夜盘","latestPrice":65.18000030517578,"preClose":65.3499984741211,"latestTime":"20260930 20:53 EDT","volume":79,"amount":5164,"timestamp":1790816031095,"change":-0.1699981689453125,"changeRate":-0.0026013492412342225},"impliedVol":0.4794,"impliedVolPercentile":0.2829},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.020399,"change":-3.62,"latestPrice":173.84,"close":173.84,"volume":2296007,"market":"US","high":178.99,"low":173.83,"preClose":177.46,"open":178.99,"turnoverRate":0.012041,"peRate":33.43077,"amplitude":0.029077,"marketValue":36153206316.72,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.021832,"changeRate20Day":-0.070424,"changeRate60Day":-0.193355,"changeRateWTD":0.003116,"changeRateMTD":-0.130626,"changeRateQTD":-0.197415,"changeRateYTD":0.108673,"amount":401081305.446732,"eps":5.2,"lyrEps":4.84,"lyrPeRate":35.917355,"pbRate":7.950387,"volumeRatio":1.386753,"roa":0.157746,"roe":0.248183,"changeRate5Min":-0.002582,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.006558,"floatMarketCap":33147369124.88,"shortable":3,"shares":207968283,"floatShares":190677457,"hourTrading":{"tag":"盘后","latestPrice":173.84,"preClose":173.84,"latestTime":"19:30 EDT","volume":1089822,"amount":189454844.1372,"timestamp":1790811003659,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":179.99,"preClose":177.46,"latestTime":"09:00 EDT","volume":95,"amount":16890.5782,"timestamp":1790773224173,"change":2.530000000000001,"changeRate":0.01425673391186747},"postHourTrading":{"tag":"盘后","latestPrice":173.84,"preClose":173.84,"latestTime":"19:30 EDT","volume":1089822,"amount":189454844.1372,"timestamp":1790811003659,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":173.83999633789062,"preClose":173.83999633789062,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364076,"change":0,"changeRate":0},"impliedVol":0.3822,"impliedVolPercentile":0.3187},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.020496,"change":-3.04,"latestPrice":145.28,"close":145.28,"volume":8582222,"market":"US","high":149.23,"low":145.28,"preClose":148.32,"open":148.9,"turnoverRate":0.003693,"peRate":21.94562,"amplitude":0.026632,"marketValue":337630819516.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":167.25,"week52Low":137.62,"changeRate5Day":-0.014316,"changeRate20Day":-0.006361,"changeRate60Day":-0.048903,"changeRateWTD":-0.006497,"changeRateMTD":0.001103,"changeRateQTD":-0.009274,"changeRateYTD":0.013746,"amount":1254419504.329895,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.945619,"pbRate":6.331567,"volumeRatio":1.181212,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.003054,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029315,"floatMarketCap":337630819516.8,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":145.6,"preClose":145.28,"latestTime":"19:59 EDT","volume":855383,"amount":124271161.8356,"timestamp":1790812754912,"change":0.3199999999999932,"changeRate":0.0022026431718061203},"preHourTrading":{"tag":"盘前","latestPrice":148.8988,"preClose":148.32,"latestTime":"09:28 EDT","volume":3112,"amount":462553.42704,"timestamp":1790774908983,"change":0.5788000000000011,"changeRate":0.0039023732470334486},"postHourTrading":{"tag":"盘后","latestPrice":145.6,"preClose":145.28,"latestTime":"19:59 EDT","volume":855383,"amount":124271161.8356,"timestamp":1790812754912,"change":0.3199999999999932,"changeRate":0.0022026431718061203},"overnightTrading":{"tag":"夜盘","latestPrice":145.3000030517578,"preClose":145.27999877929688,"latestTime":"20260930 20:49 EDT","volume":16,"amount":2327,"timestamp":1790815743068,"change":0.0200042724609375,"changeRate":0.0001376946078539492},"impliedVol":0.2187,"impliedVolPercentile":0.4462},{"symbol":"CB","nameCN":"Chubb","changeRate":-0.020567,"change":-6.83,"latestPrice":325.25,"close":325.25,"volume":1430366,"market":"US","high":330.986,"low":325.23,"preClose":332.08,"open":330.92,"turnoverRate":0.004087,"peRate":11.484514,"amplitude":0.017333,"marketValue":125427474437.25,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.029713,"changeRate20Day":-0.039824,"changeRate60Day":-0.094768,"changeRateWTD":-0.024357,"changeRateMTD":-0.039427,"changeRateQTD":-0.04546,"changeRateYTD":0.042067,"amount":467294172.918518,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":12.665498,"pbRate":1.664112,"volumeRatio":0.849592,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.002821,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.012083,"floatMarketCap":113837500000,"shortable":3,"shares":385634049,"floatShares":350000000,"hourTrading":{"tag":"盘后","latestPrice":327,"preClose":325.25,"latestTime":"19:52 EDT","volume":157370,"amount":51209130.4786,"timestamp":1790812347211,"change":1.75,"changeRate":0.005380476556495004},"preHourTrading":{"tag":"盘前","latestPrice":332.01,"preClose":332.08,"latestTime":"09:29 EDT","volume":119,"amount":39618.44033,"timestamp":1790774980931,"change":-0.06999999999999318,"changeRate":-0.0002107925801011599},"postHourTrading":{"tag":"盘后","latestPrice":327,"preClose":325.25,"latestTime":"19:52 EDT","volume":157370,"amount":51209130.4786,"timestamp":1790812347211,"change":1.75,"changeRate":0.005380476556495004},"overnightTrading":{"tag":"夜盘","latestPrice":326.4100036621094,"preClose":325.25,"latestTime":"20260930 20:57 EDT","volume":2,"amount":653,"timestamp":1790816228866,"change":1.160003662109375,"changeRate":0.003566498576815911},"impliedVol":0.209,"impliedVolPercentile":0.4661},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.020591,"change":-2.44,"latestPrice":116.06,"close":116.06,"volume":2012162,"market":"US","high":119.41,"low":115.96,"preClose":118.5,"open":119.41,"turnoverRate":0.010818,"peRate":11.837145,"amplitude":0.029114,"marketValue":21755741792.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":144.495,"week52Low":108.49,"changeRate5Day":-0.022323,"changeRate20Day":-0.057419,"changeRate60Day":-0.106681,"changeRateWTD":-0.031623,"changeRateMTD":-0.081222,"changeRateQTD":-0.154143,"changeRateYTD":-0.010234,"amount":234777942.108887,"eps":9.804729,"lyrEps":11.12,"lyrPeRate":10.43705,"pbRate":1.671753,"volumeRatio":1.378614,"roa":0.092084,"roe":0.149007,"changeRate5Min":-0.000603,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008616,"floatMarketCap":21587160000,"shortable":3,"shares":187452540,"floatShares":186000000,"hourTrading":{"tag":"盘后","latestPrice":116.06,"preClose":116.06,"latestTime":"19:32 EDT","volume":247078,"amount":28675679.2352,"timestamp":1790811176559,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":119,"preClose":118.5,"latestTime":"09:12 EDT","volume":116614,"amount":13818757.83386,"timestamp":1790773954289,"change":0.5,"changeRate":0.004219409282700422},"postHourTrading":{"tag":"盘后","latestPrice":116.06,"preClose":116.06,"latestTime":"19:32 EDT","volume":247078,"amount":28675679.2352,"timestamp":1790811176559,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":116.05999755859375,"preClose":116.05999755859375,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364081,"change":0,"changeRate":0},"impliedVol":0.3705,"impliedVolPercentile":0.494},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":-0.020611,"change":-4.76,"latestPrice":226.18,"close":226.18,"volume":2759741,"market":"US","high":231.69,"low":226.02,"preClose":230.94,"open":231.69,"turnoverRate":0.006969,"peRate":48.78009,"amplitude":0.024552,"marketValue":90200900425.82,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":310,"week52Low":183.83,"changeRate5Day":-0.011365,"changeRate20Day":-0.112637,"changeRate60Day":-0.178811,"changeRateWTD":-0.027099,"changeRateMTD":-0.076628,"changeRateQTD":-0.158744,"changeRateYTD":0.103209,"amount":626665189.321228,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":60.96496,"pbRate":15.736375,"volumeRatio":1.312984,"roa":0.128153,"roe":0.347317,"changeRate5Min":-0.002866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.485,"divideRate":0.002144,"floatMarketCap":89573885360.72,"shortable":3,"shares":398801399,"floatShares":396029204,"hourTrading":{"tag":"盘后","latestPrice":226.6,"preClose":226.18,"latestTime":"19:43 EDT","volume":294507,"amount":66611924.7322,"timestamp":1790811827278,"change":0.4199999999999875,"changeRate":0.0018569281103545294},"preHourTrading":{"tag":"盘前","latestPrice":232.99,"preClose":230.94,"latestTime":"09:26 EDT","volume":3031,"amount":699845.59414,"timestamp":1790774792140,"change":2.0500000000000114,"changeRate":0.008876764527582971},"postHourTrading":{"tag":"盘后","latestPrice":226.6,"preClose":226.18,"latestTime":"19:43 EDT","volume":294507,"amount":66611924.7322,"timestamp":1790811827278,"change":0.4199999999999875,"changeRate":0.0018569281103545294},"overnightTrading":{"tag":"夜盘","latestPrice":226.47000122070312,"preClose":226.17999267578125,"latestTime":"20260930 20:55 EDT","volume":11,"amount":2491,"timestamp":1790816124095,"change":0.290008544921875,"changeRate":0.001282202468445514},"impliedVol":0.3628,"impliedVolPercentile":0.3506},{"symbol":"AAP","nameCN":"Advance Auto Parts","changeRate":-0.020639,"change":-0.82,"latestPrice":38.91,"close":38.91,"volume":1760192,"market":"US","high":39.94,"low":38.3,"preClose":39.73,"open":39.94,"turnoverRate":0.029514,"peRate":27.857567,"amplitude":0.041279,"marketValue":2347409483.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.1999,"week52Low":37.89,"changeRate5Day":-0.053285,"changeRate20Day":-0.090037,"changeRate60Day":-0.303437,"changeRateWTD":-0.067577,"changeRateMTD":-0.077525,"changeRateQTD":-0.374638,"changeRateYTD":-0.009924,"amount":68491883.868652,"eps":1.396748,"lyrEps":0.73396,"lyrPeRate":53.013788,"pbRate":1.040057,"volumeRatio":0.894644,"roa":0.020668,"roe":0.048878,"changeRate5Min":0.001029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.0257,"floatMarketCap":2320547225.49,"shortable":3,"shares":60329208,"floatShares":59638839,"hourTrading":{"tag":"盘后","latestPrice":38.99,"preClose":38.91,"latestTime":"19:58 EDT","volume":90258,"amount":3511955.0046,"timestamp":1790812685588,"change":0.0800000000000054,"changeRate":0.0020560267283476073},"preHourTrading":{"tag":"盘前","latestPrice":40.07,"preClose":39.73,"latestTime":"09:14 EDT","volume":232,"amount":9260.099736,"timestamp":1790774095398,"change":0.3400000000000034,"changeRate":0.008557764913163943},"postHourTrading":{"tag":"盘后","latestPrice":38.99,"preClose":38.91,"latestTime":"19:58 EDT","volume":90258,"amount":3511955.0046,"timestamp":1790812685588,"change":0.0800000000000054,"changeRate":0.0020560267283476073},"overnightTrading":{"tag":"夜盘","latestPrice":39.01,"preClose":38.91,"latestTime":"20260930 21:01 EDT","volume":4,"amount":156,"timestamp":1790816489317,"change":0.10000000000000142,"changeRate":0.0025700334104343725},"impliedVol":0.5798,"impliedVolPercentile":0.2351},{"symbol":"NTRS","nameCN":"Northern","changeRate":-0.020701,"change":-3.58,"latestPrice":169.36,"close":169.36,"volume":1539486,"market":"US","high":172.33,"low":168.255,"preClose":172.94,"open":170.34,"turnoverRate":0.008859,"peRate":14.549828,"amplitude":0.023563,"marketValue":30985428160,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":195.78,"week52Low":121.12,"changeRate5Day":-0.026611,"changeRate20Day":-0.072914,"changeRate60Day":-0.066321,"changeRateWTD":-0.036249,"changeRateMTD":-0.087303,"changeRateQTD":-0.025771,"changeRateYTD":0.239915,"amount":261238765.758179,"eps":11.64,"lyrEps":8.775175,"lyrPeRate":19.2999,"pbRate":2.475527,"volumeRatio":1.784113,"roa":0.012764,"roe":0.170655,"changeRate5Min":0.00133,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.018895,"floatMarketCap":29430300452.56,"shortable":3,"shares":182956000,"floatShares":173773621,"hourTrading":{"tag":"盘后","latestPrice":169.36,"preClose":169.36,"latestTime":"19:30 EDT","volume":283217,"amount":48034135.3719,"timestamp":1790811003669,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":170.38,"preClose":172.94,"latestTime":"09:29 EDT","volume":1287,"amount":219845.64888,"timestamp":1790774999982,"change":-2.5600000000000023,"changeRate":-0.014802821787903332},"postHourTrading":{"tag":"盘后","latestPrice":169.36,"preClose":169.36,"latestTime":"19:30 EDT","volume":283217,"amount":48034135.3719,"timestamp":1790811003669,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":169.36000061035156,"preClose":169.36000061035156,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364084,"change":0,"changeRate":0},"impliedVol":0.3193,"impliedVolPercentile":0.6614},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":-0.020762,"change":-1.77,"latestPrice":83.48,"close":83.48,"volume":1912333,"market":"US","high":85.715,"low":83.47,"preClose":85.25,"open":85.68,"turnoverRate":0.007793,"peRate":76.895017,"amplitude":0.026334,"marketValue":21378925718.92,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":89.315,"week52Low":59.14,"changeRate5Day":-0.026018,"changeRate20Day":-0.026813,"changeRate60Day":0.020164,"changeRateWTD":-0.025791,"changeRateMTD":-0.033013,"changeRateQTD":0.053774,"changeRateYTD":0.238759,"amount":160733286.919357,"eps":1.085636,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.529688,"volumeRatio":1.126172,"roa":0.022696,"roe":-0.055475,"changeRate5Min":-0.00239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.019166,"floatMarketCap":20485162626.2,"shortable":3,"shares":256096379,"floatShares":245390065,"hourTrading":{"tag":"盘后","latestPrice":83.48,"preClose":83.48,"latestTime":"19:30 EDT","volume":96287,"amount":8037987.69,"timestamp":1790811007558,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":85.25,"preClose":85.25,"latestTime":"07:36 EDT","volume":1,"amount":85.25,"timestamp":1790768200437,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":83.48,"preClose":83.48,"latestTime":"19:30 EDT","volume":96287,"amount":8037987.69,"timestamp":1790811007558,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":83.4800033569336,"preClose":83.4800033569336,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364059,"change":0,"changeRate":0},"impliedVol":0.3182,"impliedVolPercentile":0.4064},{"symbol":"PLD","nameCN":"Prologis","changeRate":-0.020888,"change":-2.77,"latestPrice":129.84,"close":129.84,"volume":6121186,"market":"US","high":133.14,"low":129.69,"preClose":132.61,"open":133.07,"turnoverRate":0.006441,"peRate":28.941004,"amplitude":0.026016,"marketValue":123391285020.48,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":153.35,"week52Low":111.03,"changeRate5Day":-0.030755,"changeRate20Day":-0.070447,"changeRate60Day":-0.095885,"changeRateWTD":-0.024126,"changeRateMTD":-0.072041,"changeRateQTD":-0.041559,"changeRateYTD":0.017077,"amount":797783242.571167,"eps":4.486368,"lyrEps":3.5577,"lyrPeRate":36.495489,"pbRate":2.299426,"volumeRatio":1.953243,"roa":0.025155,"roe":0.07749,"changeRate5Min":-0.000962,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.16,"divideRate":0.032039,"floatMarketCap":123391285020.48,"shortable":3,"shares":950333372,"floatShares":950333372,"hourTrading":{"tag":"盘后","latestPrice":129.84,"preClose":129.84,"latestTime":"19:43 EDT","volume":1011755,"amount":131366363.4683,"timestamp":1790811827387,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":132.73,"preClose":132.61,"latestTime":"09:16 EDT","volume":169,"amount":22402.66197,"timestamp":1790774163281,"change":0.11999999999997613,"changeRate":0.000904909132041144},"postHourTrading":{"tag":"盘后","latestPrice":129.84,"preClose":129.84,"latestTime":"19:43 EDT","volume":1011755,"amount":131366363.4683,"timestamp":1790811827387,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.83999633789062,"preClose":129.83999633789062,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364081,"change":0,"changeRate":0},"impliedVol":0.2708,"impliedVolPercentile":0.5817},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.020963,"change":-7.86,"latestPrice":367.08,"close":367.08,"volume":4794158,"market":"US","high":374.93,"low":365.72,"preClose":374.94,"open":374.93,"turnoverRate":0.005382,"peRate":23.631353,"amplitude":0.024564,"marketValue":329489116436.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.011339,"changeRate20Day":-0.073732,"changeRate60Day":-0.142717,"changeRateWTD":-0.025253,"changeRateMTD":-0.057343,"changeRateQTD":-0.116811,"changeRateYTD":0.111993,"amount":1766730910.084229,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":27.738046,"pbRate":3.346868,"volumeRatio":1.166053,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.003272,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.024382,"floatMarketCap":327003433115.51996,"shortable":3,"shares":897594847,"floatShares":890823344,"hourTrading":{"tag":"盘后","latestPrice":367.92,"preClose":367.08,"latestTime":"19:59 EDT","volume":521790,"amount":191547539.2955,"timestamp":1790812797670,"change":0.8400000000000318,"changeRate":0.0022883295194508877},"preHourTrading":{"tag":"盘前","latestPrice":375.03,"preClose":374.94,"latestTime":"09:29 EDT","volume":8248,"amount":3094244.95312,"timestamp":1790774978492,"change":0.08999999999997499,"changeRate":0.00024003840614491648},"postHourTrading":{"tag":"盘后","latestPrice":367.92,"preClose":367.08,"latestTime":"19:59 EDT","volume":521790,"amount":191547539.2955,"timestamp":1790812797670,"change":0.8400000000000318,"changeRate":0.0022883295194508877},"overnightTrading":{"tag":"夜盘","latestPrice":367.81,"preClose":367.08,"latestTime":"20260930 21:01 EDT","volume":216,"amount":79470,"timestamp":1790816463611,"change":0.7300000000000182,"changeRate":0.0019886673204751503},"impliedVol":0.4321,"impliedVolPercentile":0.8725},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.021,"change":-2.12,"latestPrice":98.83,"close":98.83,"volume":7571495,"market":"US","high":100.63,"low":98.72,"preClose":100.95,"open":100.57,"turnoverRate":0.004448,"peRate":31.97795,"amplitude":0.01892,"marketValue":171852786173.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.45,"week52Low":81.97,"changeRate5Day":-0.045029,"changeRate20Day":-0.09272,"changeRate60Day":0.031198,"changeRateWTD":-0.024287,"changeRateMTD":-0.104476,"changeRateQTD":0.089156,"changeRateYTD":-0.21119,"amount":750926203.86631,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":26.495048,"pbRate":3.36241,"volumeRatio":0.922526,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.001717,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.025094,"floatMarketCap":168214627948.38,"shortable":3,"shares":1738872672,"floatShares":1702060386,"hourTrading":{"tag":"盘后","latestPrice":98.85,"preClose":98.83,"latestTime":"19:59 EDT","volume":710745,"amount":70243154.1621,"timestamp":1790812741805,"change":0.01999999999999602,"changeRate":0.00020236770211470222},"preHourTrading":{"tag":"盘前","latestPrice":100.7,"preClose":100.95,"latestTime":"09:25 EDT","volume":1357,"amount":137033.67317,"timestamp":1790774704093,"change":-0.25,"changeRate":-0.0024764735017335313},"postHourTrading":{"tag":"盘后","latestPrice":98.85,"preClose":98.83,"latestTime":"19:59 EDT","volume":710745,"amount":70243154.1621,"timestamp":1790812741805,"change":0.01999999999999602,"changeRate":0.00020236770211470222},"overnightTrading":{"tag":"夜盘","latestPrice":99.1500015258789,"preClose":98.83000183105469,"latestTime":"20260930 20:57 EDT","volume":290,"amount":28753,"timestamp":1790816229635,"change":0.31999969482421875,"changeRate":0.003237880085960571},"impliedVol":0.2995,"impliedVolPercentile":0.6534},{"symbol":"IDXX","nameCN":"IDEXX Laboratories","changeRate":-0.02109,"change":-11.25,"latestPrice":522.19,"close":522.19,"volume":503525,"market":"US","high":531.11,"low":521.78,"preClose":533.44,"open":531.09,"turnoverRate":0.006408,"peRate":36.696417,"amplitude":0.01749,"marketValue":41191912203.43,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":769.98,"week52Low":500.61,"changeRate5Day":0.000326,"changeRate20Day":-0.042134,"changeRate60Day":-0.084279,"changeRateWTD":0.005643,"changeRateMTD":-0.061973,"changeRateQTD":-0.008073,"changeRateYTD":-0.228135,"amount":263785265.753174,"eps":14.23,"lyrEps":13.08,"lyrPeRate":39.922783,"pbRate":25.544184,"volumeRatio":1.219461,"roa":0.27085,"roe":0.742108,"changeRate5Min":-0.000861,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41030836431.65,"shortable":3,"shares":78882997,"floatShares":78574535,"hourTrading":{"tag":"盘后","latestPrice":522.11,"preClose":522.19,"latestTime":"19:43 EDT","volume":58538,"amount":30567926.9928,"timestamp":1790811828107,"change":-0.08000000000004093,"changeRate":-0.00015320094218587282},"preHourTrading":{"tag":"盘前","latestPrice":531.1,"preClose":533.44,"latestTime":"09:29 EDT","volume":33,"amount":17524.7424,"timestamp":1790774999984,"change":-2.340000000000032,"changeRate":-0.004386622675464966},"postHourTrading":{"tag":"盘后","latestPrice":522.11,"preClose":522.19,"latestTime":"19:43 EDT","volume":58538,"amount":30567926.9928,"timestamp":1790811828107,"change":-0.08000000000004093,"changeRate":-0.00015320094218587282},"overnightTrading":{"tag":"夜盘","latestPrice":522.1900024414062,"preClose":522.1900024414062,"latestTime":"20260930 20:59 EDT","volume":0,"amount":0,"timestamp":1790816364084,"change":0,"changeRate":0},"impliedVol":0.3643,"impliedVolPercentile":0.6135},{"symbol":"POWL","nameCN":"Powell","changeRate":-0.021172,"change":-3.99,"latestPrice":184.47,"close":184.47,"volume":471430,"market":"US","high":191.095,"low":184.23,"preClose":188.46,"open":190.28,"turnoverRate":0.016341,"peRate":35.318331,"amplitude":0.036427,"marketValue":6719670243,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":328,"week52Low":92.59,"changeRate5Day":-0.042311,"changeRate20Day":0.071628,"changeRate60Day":-0.211835,"changeRateWTD":-0.026698,"changeRateMTD":0.026373,"changeRateQTD":-0.355811,"changeRateYTD":0.736025,"amount":87645984.412842,"eps":5.223067,"lyrEps":4.953333,"lyrPeRate":37.241591,"pbRate":8.88629,"volumeRatio":1.158822,"roa":0.116211,"roe":0.282523,"changeRate5Min":-0.004855,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3583,"divideRate":0.001942,"floatMarketCap":5321903974.53,"shortable":3,"shares":36426900,"floatShares":28849699,"hourTrading":{"tag":"盘后","latestPrice":185.1,"preClose":184.47,"latestTime":"19:48 EDT","volume":5101,"amount":941032.5125,"timestamp":1790812094071,"change":0.6299999999999955,"changeRate":0.003415189461701065},"preHourTrading":{"tag":"盘前","latestPrice":189.0362,"preClose":188.46,"latestTime":"09:23 EDT","volume":378,"amount":71439.22548,"timestamp":1790774600733,"change":0.5762,"changeRate":0.003057412713573172},"postHourTrading":{"tag":"盘后","latestPrice":185.1,"preClose":184.47,"latestTime":"19:48 EDT","volume":5101,"amount":941032.5125,"timestamp":1790812094071,"change":0.6299999999999955,"changeRate":0.003415189461701065},"overnightTrading":{"tag":"夜盘","latestPrice":185.2899932861328,"preClose":184.47000122070312,"latestTime":"20260930 20:59 EDT","volume":1,"amount":185,"timestamp":1790816340376,"change":0.8199920654296875,"changeRate":0.004445124193654852},"impliedVol":0.7448,"impliedVolPercentile":0.502},{"symbol":"M","nameCN":"Macy's","changeRate":-0.021487,"change":-0.5,"latestPrice":22.77,"close":22.77,"volume":7179675,"market":"US","high":23.63,"low":22.645,"preClose":23.27,"open":23.34,"turnoverRate":0.028266,"peRate":8.324194,"amplitude":0.042329,"marketValue":5961186000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":26.585,"week52Low":16.41,"changeRate5Day":0.023831,"changeRate20Day":0.038304,"changeRate60Day":-0.015564,"changeRateWTD":0.005742,"changeRateMTD":0.036885,"changeRateQTD":-0.033121,"changeRateYTD":0.032653,"amount":164407461.194944,"eps":2.7354,"lyrEps":2.32,"lyrPeRate":9.814655,"pbRate":1.209656,"volumeRatio":1.267944,"roa":0.035089,"roe":0.159931,"changeRate5Min":-0.002846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7482,"divideRate":0.032859,"floatMarketCap":5783580000,"shortable":3,"shares":261800000,"floatShares":254000000,"hourTrading":{"tag":"盘后","latestPrice":22.8,"preClose":22.77,"latestTime":"19:30 EDT","volume":452475,"amount":10302852.3567,"timestamp":1790811007473,"change":0.030000000000001137,"changeRate":0.0013175230566535414},"preHourTrading":{"tag":"盘前","latestPrice":23.27,"preClose":23.27,"latestTime":"09:29 EDT","volume":792,"amount":18493.557984,"timestamp":1790774998759,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":22.8,"preClose":22.77,"latestTime":"19:30 EDT","volume":452475,"amount":10302852.3567,"timestamp":1790811007473,"change":0.030000000000001137,"changeRate":0.0013175230566535414},"overnightTrading":{"tag":"夜盘","latestPrice":22.770000457763672,"preClose":22.770000457763672,"latestTime":"20260930 20:47 EDT","volume":3,"amount":68,"timestamp":1790815660669,"change":0,"changeRate":0},"impliedVol":0.4214,"impliedVolPercentile":0.1036},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.021488,"change":-12.11,"latestPrice":551.47,"close":551.47,"volume":5035503,"market":"US","high":563,"low":551.43,"preClose":563.58,"open":562.26,"turnoverRate":0.005801,"peRate":30.32827,"amplitude":0.020529,"marketValue":483093201611.8001,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":601.23,"week52Low":464.52,"changeRate5Day":-0.015091,"changeRate20Day":-0.05099,"changeRate60Day":0.037339,"changeRateWTD":-0.028503,"changeRateMTD":-0.064211,"changeRateQTD":0.073734,"changeRateYTD":-0.034,"amount":2787655259.891052,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":33.343156,"pbRate":86.097523,"volumeRatio":1.859991,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.003596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.006111,"floatMarketCap":478675960000,"shortable":3,"shares":876009940,"floatShares":868000000,"hourTrading":{"tag":"盘后","latestPrice":552.99,"preClose":551.47,"latestTime":"19:56 EDT","volume":1683796,"amount":928571249.247101,"timestamp":1790812615978,"change":1.5199999999999818,"changeRate":0.0027562696066875474},"preHourTrading":{"tag":"盘前","latestPrice":563,"preClose":563.58,"latestTime":"09:29 EDT","volume":569,"amount":321155.0369,"timestamp":1790774999043,"change":-0.5800000000000409,"changeRate":-0.0010291351715817469},"postHourTrading":{"tag":"盘后","latestPrice":552.99,"preClose":551.47,"latestTime":"19:56 EDT","volume":1683796,"amount":928571249.247101,"timestamp":1790812615978,"change":1.5199999999999818,"changeRate":0.0027562696066875474},"overnightTrading":{"tag":"夜盘","latestPrice":552.989990234375,"preClose":551.469970703125,"latestTime":"20260930 20:43 EDT","volume":8,"amount":4422,"timestamp":1790815421429,"change":1.52001953125,"changeRate":0.002756305169820893},"impliedVol":0.2481,"impliedVolPercentile":0.4303}]}}}