US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,038.58

-11.3795-0.56%

Number of Gainers:267

Number of Losers:738

Number of Flat:19

PE:- -

High:2,050.14

Open:2,050.14

Low:2,036.24

Close:2,050.01

Volume:402.07M

Turnover:58.85B

Market Cap:95.01T

Float Cap:88.89T

Loading ...

Constituent

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

Veeva US VEEV	260.68	-0.05%	-0.1200	53.47K	13.89M	42.35B
iShares MSCI USA Min Vol Factor ETF US USMV	99.4	-0.05%	-0.0500	30.11K	2.99M	23.76B
Akamai US AKAM	110.69	-0.05%	-0.0600	111.37K	12.18M	15.94B
Dropbox Inc. US DBX	34.57	-0.06%	-0.0200	95.98K	3.31M	7.80B
Copart US CPRT	32.01	-0.06%	-0.0200	261.03K	8.35M	29.64B
Bank of America US BAC	62.63	-0.06%	-0.0400	4.81M	301.57M	439.54B
First Trust Capital Strength ETF US FTCS	96.955	-0.07%	-0.0650	24.39K	2.37M	7.63B
iShares MSCI EAFE Value ETF US EFV	81.605	-0.07%	-0.0550	132.39K	10.81M	31.56B
AES Corp US AES	14.81	-0.07%	-0.0100	113.47K	1.68M	10.55B
Brown & Brown US BRO	66.4849	-0.07%	-0.0451	32.25K	2.15M	22.25B
Exelon US EXC	43.67	-0.07%	-0.0300	321.30K	14.06M	45.08B
Lantheus US LNTH	100.63	-0.07%	-0.0700	21.62K	2.18M	6.55B
United Parcel Service Inc US UPS	99.15	-0.07%	-0.0700	178.80K	17.73M	84.12B
Invesco Senior Loan ETF US BKLN	20.575	-0.07%	-0.0150	140.21K	2.88M	6.74B
CANADIAN PAC KANS CITY LTD US CP	90.0001	-0.08%	-0.0699	56.45K	5.09M	79.38B
Duolingo, Inc. US DUOL	139.13	-0.08%	-0.1100	44.87K	6.22M	6.48B
U.S. Bancorp US USB	62.06	-0.08%	-0.0500	275.46K	17.12M	96.47B
Invesco S&P 500 High Dividend Low Volatility ETF US SPHD	51.3	-0.10%	-0.0500	66.11K	3.40M	3.36B
Regions US RF	29.86	-0.10%	-0.0300	170.95K	5.11M	25.51B
SPDR Portfolio Short Term Treasury ETF US SPTS	28.7897	-0.11%	-0.0303	31.39K	903.61K	7.31B

1 ...14 15 16 17 18 ...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://www.atigrnexa.com/stock/BK4585?page=16"},"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":2038.6312,"timestamp":1789047636506,"preClose":2050.0107,"halted":0,"volume":401267640,"delay":0,"changeRate":-0.005551,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.379517,"latestTime":"09-10 09:40:36 EDT","open":2050.1375,"high":2050.1375,"low":2036.2365,"amount":58846504173.32518,"amplitude":0.006781,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.194435,"peRate":25.307875,"turnoverRate":0.000673,"increases":262,"decrements":743,"flats":12,"marketCap":95005600388200.75,"floatMarketCap":88894296560337},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2050.1375,"amplitude":0.006781,"preClose":2050.0107,"low":2036.2365,"pbRate":"5.194435","latestPrice":2038.5754,"volume":402066605,"delay":0,"open":2050.1375,"prevYearClose":1827.5802,"prevWeekClose":2072.7512,"prevMonthClose":2063.9097,"prevQuarterClose":2017.711,"fiveDayClose":2057.987,"twentyDayClose":2078.1663,"sixtyDayClose":2033.848,"secType":"PLATE","market":"US","turnoverRate":0.000674,"peRate":25.307875,"marketCap":95001471483168.75,"floatMarketCap":88890005966649,"timestamp":1789047639329,"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":267,"down":738,"flat":19},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:15,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"VEEV","nameCN":"Veeva","changeRate":-0.00046,"change":-0.12,"latestPrice":260.68,"close":260.68,"volume":53473,"market":"US","high":261.42,"low":258.1902,"preClose":260.8,"open":261.1554,"turnoverRate":0.000362,"peRate":42.735322,"amplitude":0.012384,"marketValue":42345717097.88,"askSize":40,"bidSize":84,"askPrice":261.55,"bidPrice":259.67,"week52High":310.5,"week52Low":148.05,"changeRate5Day":-0.071388,"changeRate20Day":0.079376,"changeRate60Day":0.607449,"changeRateWTD":-0.052383,"changeRateMTD":-0.087542,"changeRateQTD":0.468868,"changeRateYTD":0.167764,"amount":13888727.278381,"eps":6.099872,"lyrEps":5.44,"lyrPeRate":47.919118,"pbRate":5.698178,"volumeRatio":1.415401,"committee":0.354839,"roa":0.075826,"roe":0.144246,"changeRate5Min":0.001999,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":38522366550.08,"shortable":3,"shares":162443291,"floatShares":147776456,"preHourTrading":{"tag":"盘前","latestPrice":260,"preClose":260.8,"latestTime":"09:29 EDT","volume":513,"amount":133598.45592,"timestamp":1789046980813,"change":-0.8000000000000114,"changeRate":-0.0030674846625767306},"postHourTrading":{"tag":"盘后","latestPrice":260.955,"preClose":260.8,"latestTime":"19:59 EDT","volume":21208,"amount":5531917.7474,"timestamp":1788998389015,"change":0.15499999999997272,"changeRate":0.0005943251533741284},"overnightTrading":{"tag":"夜盘","latestPrice":260.8800048828125,"preClose":260.79998779296875,"latestTime":"20260910 04:00 EDT","volume":51,"amount":13305,"timestamp":1789027202016,"change":0.08001708984375,"changeRate":0.00030681400916042256},"impliedVol":0.4201,"impliedVolPercentile":0.4024},{"symbol":"USMV","nameCN":"iShares MSCI USA Min Vol Factor ETF","changeRate":-0.000503,"change":-0.05,"latestPrice":99.4,"close":99.4,"volume":30113,"market":"US","high":99.51,"low":99.37,"preClose":99.45,"open":99.39,"turnoverRate":0.000126,"peRate":0,"amplitude":0.001408,"marketValue":23756600099.4,"askSize":130,"bidSize":30,"askPrice":99.39,"bidPrice":99.38,"week52High":102.21,"week52Low":91.02,"changeRate5Day":-0.015647,"changeRate20Day":-0.013595,"changeRate60Day":0.031763,"changeRateWTD":-0.013889,"changeRateMTD":-0.020883,"changeRateQTD":0.030479,"changeRateYTD":0.05565,"amount":2994472.403831,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.660223,"committee":-0.769231,"roa":0,"roe":0,"changeRate5Min":-0.000402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.442,"divideRate":0.014507,"floatMarketCap":23756600099.4,"shortable":3,"shares":239000001,"floatShares":239000001,"preHourTrading":{"tag":"盘前","latestPrice":99.45,"preClose":99.45,"latestTime":"08:35 EDT","volume":40,"amount":3979.6248,"timestamp":1789043711737,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":99.59,"preClose":99.45,"latestTime":"19:30 EDT","volume":6450,"amount":641504.63,"timestamp":1788996610123,"change":0.14000000000000057,"changeRate":0.001407742584213178},"overnightTrading":{"tag":"夜盘","latestPrice":99.44999694824219,"preClose":99.44999694824219,"latestTime":"20260910 04:00 EDT","volume":16,"amount":1591,"timestamp":1789027202140,"change":0,"changeRate":0},"impliedVol":0.0936,"impliedVolPercentile":0.3665},{"symbol":"AKAM","nameCN":"Akamai","changeRate":-0.000542,"change":-0.06,"latestPrice":110.69,"close":110.69,"volume":111372,"market":"US","high":110.73,"low":108.55,"preClose":110.75,"open":109.08,"turnoverRate":0.000792,"peRate":40.197324,"amplitude":0.019684,"marketValue":15939360000,"askSize":190,"bidSize":50,"askPrice":110.94,"bidPrice":110.07,"week52High":165.45,"week52Low":70.82,"changeRate5Day":0.053288,"changeRate20Day":-0.098469,"changeRate60Day":-0.175186,"changeRateWTD":0.051986,"changeRateMTD":0.019057,"changeRateQTD":-0.063616,"changeRateYTD":0.268653,"amount":12181677.871399,"eps":2.753666,"lyrEps":3.07,"lyrPeRate":36.055375,"pbRate":3.356703,"volumeRatio":1.264039,"committee":-0.583333,"roa":0.025145,"roe":0.089184,"changeRate5Min":0.016142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15559430411.25,"shortable":3,"shares":144000000,"floatShares":140567625,"preHourTrading":{"tag":"盘前","latestPrice":109.86,"preClose":110.75,"latestTime":"09:29 EDT","volume":4532,"amount":498414.72164,"timestamp":1789046971277,"change":-0.8900000000000006,"changeRate":-0.008036117381489847},"postHourTrading":{"tag":"盘后","latestPrice":111.14,"preClose":110.75,"latestTime":"19:59 EDT","volume":76619,"amount":8490531.2764,"timestamp":1788998341873,"change":0.39000000000000057,"changeRate":0.003521444695259599},"overnightTrading":{"tag":"夜盘","latestPrice":111.05000305175781,"preClose":110.75,"latestTime":"20260910 04:00 EDT","volume":163,"amount":18050,"timestamp":1789027202090,"change":0.3000030517578125,"changeRate":0.0027088311671134313},"impliedVol":0.5472,"impliedVolPercentile":0.5896},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.000578,"change":-0.02,"latestPrice":34.57,"close":34.57,"volume":95983,"market":"US","high":34.79,"low":34.15,"preClose":34.59,"open":34.58,"turnoverRate":0.000701,"peRate":19.099448,"amplitude":0.018502,"marketValue":7802769982.45,"askSize":20,"bidSize":346,"askPrice":34.62,"bidPrice":34.55,"week52High":36.366,"week52Low":21.695,"changeRate5Day":0.002029,"changeRate20Day":0.027951,"changeRate60Day":0.269556,"changeRateWTD":-0.007465,"changeRateMTD":-0.017619,"changeRateQTD":0.258464,"changeRateYTD":0.243525,"amount":3307855.658466,"eps":1.81,"lyrEps":1.86,"lyrPeRate":18.586022,"pbRate":-3.565677,"volumeRatio":1.005264,"committee":0.89071,"roa":0.15036,"roe":16.83208,"changeRate5Min":0.006698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4736090000,"shortable":3,"shares":225709285,"floatShares":137000000,"preHourTrading":{"tag":"盘前","latestPrice":34.4,"preClose":34.59,"latestTime":"09:13 EDT","volume":214,"amount":7381.844828,"timestamp":1789046029485,"change":-0.19000000000000483,"changeRate":-0.005492917028042926},"postHourTrading":{"tag":"盘后","latestPrice":34.59,"preClose":34.59,"latestTime":"19:30 EDT","volume":28564,"amount":988029.17,"timestamp":1788996609019,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.59000015258789,"preClose":34.59000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3684,"impliedVolPercentile":0.4303},{"symbol":"CPRT","nameCN":"Copart","changeRate":-0.000624,"change":-0.02,"latestPrice":32.01,"close":32.01,"volume":261028,"market":"US","high":32.23,"low":31.82,"preClose":32.03,"open":31.91,"turnoverRate":0.000309,"peRate":19.880839,"amplitude":0.012801,"marketValue":29641260000,"askSize":452,"bidSize":630,"askPrice":32.02,"bidPrice":32,"week52High":49.05,"week52Low":26.81,"changeRate5Day":-0.004664,"changeRate20Day":0.104174,"changeRate60Day":0.056436,"changeRateWTD":-0.050712,"changeRateMTD":-0.029706,"changeRateQTD":0.135509,"changeRateYTD":-0.182375,"amount":8353228.578094,"eps":1.610093,"lyrEps":1.59,"lyrPeRate":20.132075,"pbRate":3.378205,"volumeRatio":1.272516,"committee":0.16451,"roa":0.113364,"roe":0.176067,"changeRate5Min":-0.001092,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27048449967.989998,"shortable":3,"shares":926000000,"floatShares":844999999,"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":32.03,"latestTime":"09:27 EDT","volume":9816,"amount":314353.748448,"timestamp":1789046879619,"change":-0.05000000000000071,"changeRate":-0.0015610365282547833},"postHourTrading":{"tag":"盘后","latestPrice":32.0308,"preClose":32.03,"latestTime":"19:55 EDT","volume":225766,"amount":7231346.9711,"timestamp":1788998141194,"change":0.0007999999999981355,"changeRate":0.000024976584452017967},"overnightTrading":{"tag":"夜盘","latestPrice":32.13999938964844,"preClose":32.029998779296875,"latestTime":"20260910 04:00 EDT","volume":239,"amount":7673,"timestamp":1789027202062,"change":0.1100006103515625,"changeRate":0.003434299548667583},"impliedVol":0.4195,"impliedVolPercentile":0.8088},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.000638,"change":-0.04,"latestPrice":62.63,"close":62.63,"volume":4810263,"market":"US","high":63.01,"low":62.3451,"preClose":62.67,"open":62.61,"turnoverRate":0.000688,"peRate":14.480124,"amplitude":0.01061,"marketValue":439537340000,"askSize":991,"bidSize":100,"askPrice":62.65,"bidPrice":62.63,"week52High":65.225,"week52Low":46.115,"changeRate5Day":0.000479,"changeRate20Day":-0.033637,"changeRate60Day":0.120995,"changeRateWTD":-0.000798,"changeRateMTD":0.01114,"changeRateQTD":0.099158,"changeRateYTD":0.138727,"amount":301565161.25267,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.43832,"pbRate":1.591961,"volumeRatio":5.709917,"committee":-0.61142,"roa":0.009693,"roe":0.111993,"changeRate5Min":-0.00008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.017888,"floatMarketCap":437783700000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.656,"preClose":62.67,"latestTime":"09:29 EDT","volume":2764003,"amount":173221961.352055,"timestamp":1789046998158,"change":-0.014000000000002899,"changeRate":-0.00022339237274617677},"postHourTrading":{"tag":"盘后","latestPrice":62.69,"preClose":62.67,"latestTime":"19:59 EDT","volume":3230194,"amount":202438032.6592,"timestamp":1788998363882,"change":0.01999999999999602,"changeRate":0.00031913196106583727},"overnightTrading":{"tag":"夜盘","latestPrice":62.900001525878906,"preClose":62.66999816894531,"latestTime":"20260910 04:00 EDT","volume":1321,"amount":83010,"timestamp":1789027202072,"change":0.23000335693359375,"changeRate":0.0036700712247278583},"impliedVol":0.287,"impliedVolPercentile":0.3546},{"symbol":"FTCS","nameCN":"First Trust Capital Strength ETF","changeRate":-0.00067,"change":-0.065,"latestPrice":96.955,"close":96.955,"volume":24392,"market":"US","high":97.285,"low":96.955,"preClose":97.02,"open":97,"turnoverRate":0.00031,"peRate":0,"amplitude":0.003401,"marketValue":7625510943.91,"askSize":160,"bidSize":180,"askPrice":96.97,"bidPrice":96.93,"week52High":102.93,"week52Low":89.76,"changeRate5Day":-0.030159,"changeRate20Day":-0.034697,"changeRate60Day":0.027392,"changeRateWTD":-0.02619,"changeRateMTD":-0.036424,"changeRateQTD":0.032315,"changeRateYTD":0.048031,"amount":2369015.124084,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.900354,"committee":-0.066667,"roa":0,"roe":0,"changeRate5Min":-0.00211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0679,"divideRate":0.011014,"floatMarketCap":7625510943.91,"shortable":3,"shares":78650002,"floatShares":78650002,"preHourTrading":{"tag":"盘前","latestPrice":97.02,"preClose":97.02,"latestTime":"08:37 EDT","volume":11,"amount":1067.31889,"timestamp":1789043837551,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":97.2,"preClose":97.02,"latestTime":"19:42 EDT","volume":8055,"amount":781902.34,"timestamp":1788997353677,"change":0.18000000000000682,"changeRate":0.0018552875695733541},"overnightTrading":{"tag":"夜盘","latestPrice":97.0199966430664,"preClose":97.0199966430664,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0433,"impliedVolPercentile":0.7769},{"symbol":"EFV","nameCN":"iShares MSCI EAFE Value ETF","changeRate":-0.000674,"change":-0.055,"latestPrice":81.605,"close":81.605,"volume":132394,"market":"US","high":81.99,"low":81.525,"preClose":81.66,"open":81.78,"turnoverRate":0.000342,"peRate":0,"amplitude":0.005694,"marketValue":31564814081.605,"askSize":111,"bidSize":113,"askPrice":81.65,"bidPrice":81.64,"week52High":83.225,"week52Low":66.52,"changeRate5Day":-0.005726,"changeRate20Day":-0.00214,"changeRate60Day":0.059392,"changeRateWTD":-0.016392,"changeRateMTD":-0.002506,"changeRateQTD":0.066035,"changeRateYTD":0.142767,"amount":10812160.168594,"eps":-2.67048,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.709969,"committee":0.008929,"roa":0,"roe":0,"changeRate5Min":-0.000674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6505,"divideRate":0.044734,"floatMarketCap":31564814081.605003,"shortable":3,"shares":386800001,"floatShares":386800001,"preHourTrading":{"tag":"盘前","latestPrice":82.1097,"preClose":81.66,"latestTime":"09:29 EDT","volume":3601,"amount":295312.414046,"timestamp":1789046986402,"change":0.4497000000000071,"changeRate":0.005506980161645936},"postHourTrading":{"tag":"盘后","latestPrice":81.71,"preClose":81.66,"latestTime":"19:30 EDT","volume":44,"amount":3594.22,"timestamp":1788996608635,"change":0.04999999999999716,"changeRate":0.0006122948812147583},"overnightTrading":{"tag":"夜盘","latestPrice":81.66000366210938,"preClose":81.66000366210938,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1424,"impliedVolPercentile":0.5777},{"symbol":"AES","nameCN":"AES Corp","changeRate":-0.000675,"change":-0.01,"latestPrice":14.81,"close":14.81,"volume":113474,"market":"US","high":14.8236,"low":14.8,"preClose":14.82,"open":14.81,"turnoverRate":0.00016,"peRate":5.652672,"amplitude":0.001592,"marketValue":10546511180.64,"askSize":10231,"bidSize":2478,"askPrice":14.82,"bidPrice":14.81,"week52High":17.65,"week52Low":12.33,"changeRate5Day":0.000676,"changeRate20Day":0.006798,"changeRate60Day":0.008856,"changeRateWTD":0.001352,"changeRateMTD":0.004749,"changeRateQTD":0.010232,"changeRateYTD":0.032775,"amount":1681026.90099,"eps":2.62,"lyrEps":1.26,"lyrPeRate":11.753968,"pbRate":2.134057,"volumeRatio":0.585975,"committee":-0.61004,"roa":0.029638,"roe":0.095741,"changeRate5Min":-0.000668,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7038,"divideRate":0.047522,"floatMarketCap":10486032516.67,"shortable":3,"shares":712120944,"floatShares":708037307,"preHourTrading":{"tag":"盘前","latestPrice":14.83,"preClose":14.82,"latestTime":"09:21 EDT","volume":422,"amount":6257.95827,"timestamp":1789046491239,"change":0.009999999999999787,"changeRate":0.000674763832658555},"postHourTrading":{"tag":"盘后","latestPrice":14.81,"preClose":14.82,"latestTime":"19:39 EDT","volume":1574747,"amount":23337731.287,"timestamp":1788997165039,"change":-0.009999999999999787,"changeRate":-0.000674763832658555},"overnightTrading":{"tag":"夜盘","latestPrice":14.899999618530273,"preClose":14.819999694824219,"latestTime":"20260910 04:00 EDT","volume":13,"amount":193,"timestamp":1789027201995,"change":0.07999992370605469,"changeRate":0.005398105624387705},"impliedVol":0.0928,"impliedVolPercentile":0.0319},{"symbol":"BRO","nameCN":"Brown & Brown","changeRate":-0.000678,"change":-0.0451,"latestPrice":66.4849,"close":66.4849,"volume":32249,"market":"US","high":67.64,"low":66.4849,"preClose":66.53,"open":67.64,"turnoverRate":0.000111,"peRate":20.930126,"amplitude":0.017362,"marketValue":22246536124.1093,"askSize":210,"bidSize":80,"askPrice":66.58,"bidPrice":66.41,"week52High":96.55,"week52Low":53.8135,"changeRate5Day":-0.077111,"changeRate20Day":-0.064384,"changeRate60Day":0.12154,"changeRateWTD":-0.0691,"changeRateMTD":-0.078774,"changeRateQTD":0.036398,"changeRateYTD":-0.165811,"amount":2150868.204628,"eps":3.176517,"lyrEps":3.16,"lyrPeRate":21.039525,"pbRate":1.767983,"volumeRatio":0.654155,"committee":-0.448276,"roa":0.053806,"roe":0.100227,"changeRate5Min":-0.001953,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.645,"divideRate":0.009701,"floatMarketCap":19264390373.7875,"shortable":3,"shares":334610357,"floatShares":289755875,"preHourTrading":{"tag":"盘前","latestPrice":67.18,"preClose":66.53,"latestTime":"08:56 EDT","volume":31,"amount":2081.27986,"timestamp":1789044991886,"change":0.6500000000000057,"changeRate":0.009770028558545103},"postHourTrading":{"tag":"盘后","latestPrice":66.53,"preClose":66.53,"latestTime":"19:30 EDT","volume":35281,"amount":2347260.1994,"timestamp":1788996608310,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.52999877929688,"preClose":66.52999877929688,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.369,"impliedVolPercentile":0.6653},{"symbol":"EXC","nameCN":"Exelon","changeRate":-0.000686,"change":-0.03,"latestPrice":43.67,"close":43.67,"volume":321303,"market":"US","high":43.975,"low":43.63,"preClose":43.7,"open":43.73,"turnoverRate":0.000314,"peRate":15.996337,"amplitude":0.007895,"marketValue":45078530738.89,"askSize":789,"bidSize":102,"askPrice":43.68,"bidPrice":43.67,"week52High":50.65,"week52Low":42.58,"changeRate5Day":-0.006823,"changeRate20Day":-0.034277,"changeRate60Day":-0.054353,"changeRateWTD":0.000687,"changeRateMTD":-0.001144,"changeRateQTD":-0.063278,"changeRateYTD":0.001835,"amount":14064553.948494,"eps":2.73,"lyrEps":2.73,"lyrPeRate":15.996337,"pbRate":1.517898,"volumeRatio":1.167122,"committee":-0.771044,"roa":0.028113,"roe":0.097107,"changeRate5Min":-0.003082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6404,"divideRate":0.037564,"floatMarketCap":44646802437.380005,"shortable":3,"shares":1032253967,"floatShares":1022367814,"preHourTrading":{"tag":"盘前","latestPrice":43.74,"preClose":43.7,"latestTime":"09:29 EDT","volume":915,"amount":40080.26655,"timestamp":1789046991084,"change":0.03999999999999915,"changeRate":0.0009153318077803008},"postHourTrading":{"tag":"盘后","latestPrice":43.87,"preClose":43.7,"latestTime":"19:43 EDT","volume":1095247,"amount":47862412.03,"timestamp":1788997410855,"change":0.1699999999999946,"changeRate":0.0038901601830662377},"overnightTrading":{"tag":"夜盘","latestPrice":43.84000015258789,"preClose":43.70000076293945,"latestTime":"20260910 04:00 EDT","volume":1196,"amount":52397,"timestamp":1789027201849,"change":0.1399993896484375,"changeRate":0.0032036473044450477},"impliedVol":0.2145,"impliedVolPercentile":0.4024},{"symbol":"LNTH","nameCN":"Lantheus","changeRate":-0.000695,"change":-0.07,"latestPrice":100.63,"close":100.63,"volume":21624,"market":"US","high":100.98,"low":100.63,"preClose":100.7,"open":100.65,"turnoverRate":0.000369,"peRate":24.182648,"amplitude":0.003476,"marketValue":6551274537.37,"askSize":359,"bidSize":400,"askPrice":100.63,"bidPrice":100.6,"week52High":111.86,"week52Low":49.67,"changeRate5Day":-0.001786,"changeRate20Day":-0.000993,"changeRate60Day":-0.038597,"changeRateWTD":-0.003367,"changeRateMTD":-0.003269,"changeRateQTD":-0.092933,"changeRateYTD":0.512096,"amount":2177448.965698,"eps":4.161248,"lyrEps":3.41,"lyrPeRate":29.510264,"pbRate":4.994195,"volumeRatio":0.917778,"committee":0.054018,"roa":0.083794,"roe":0.222149,"changeRate5Min":-0.000298,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5890024845,"shortable":3,"shares":65102599,"floatShares":58531500,"preHourTrading":{"tag":"盘前","latestPrice":100.6,"preClose":100.7,"latestTime":"09:21 EDT","volume":2964,"amount":298195.875744,"timestamp":1789046495964,"change":-0.10000000000000853,"changeRate":-0.0009930486593843944},"postHourTrading":{"tag":"盘后","latestPrice":100.7,"preClose":100.7,"latestTime":"19:30 EDT","volume":21699,"amount":2185093.34,"timestamp":1788996610011,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.69999694824219,"preClose":100.69999694824219,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0493,"impliedVolPercentile":0.0518},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":-0.000706,"change":-0.07,"latestPrice":99.15,"close":99.15,"volume":178796,"market":"US","high":99.49,"low":98.81,"preClose":99.22,"open":98.881,"turnoverRate":0.000239,"peRate":18.429368,"amplitude":0.006853,"marketValue":84117432140.85,"askSize":20,"bidSize":137,"askPrice":99.22,"bidPrice":99.07,"week52High":122.41,"week52Low":82,"changeRate5Day":-0.037472,"changeRate20Day":-0.045809,"changeRate60Day":-0.088946,"changeRateWTD":-0.030697,"changeRateMTD":-0.048738,"changeRateQTD":-0.077674,"changeRateYTD":-0.000403,"amount":17727271.733673,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":15.107386,"pbRate":5.582892,"volumeRatio":1.739682,"committee":0.745223,"roa":0.072781,"roe":0.296022,"changeRate5Min":-0.002615,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5584,"divideRate":0.066146,"floatMarketCap":74263350000,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":99.18,"preClose":99.22,"latestTime":"09:29 EDT","volume":17498,"amount":1735237.2895,"timestamp":1789046998086,"change":-0.03999999999999204,"changeRate":-0.0004031445273129615},"postHourTrading":{"tag":"盘后","latestPrice":99.26,"preClose":99.22,"latestTime":"19:58 EDT","volume":88785,"amount":8811430.4269,"timestamp":1788998332360,"change":0.04000000000000625,"changeRate":0.0004031445273131048},"overnightTrading":{"tag":"夜盘","latestPrice":99.73999786376953,"preClose":99.22000122070312,"latestTime":"20260910 04:00 EDT","volume":546,"amount":54317,"timestamp":1789027201988,"change":0.5199966430664062,"changeRate":0.005240844957356283},"impliedVol":0.2671,"impliedVolPercentile":0.1474},{"symbol":"BKLN","nameCN":"Invesco Senior Loan ETF","changeRate":-0.000729,"change":-0.015,"latestPrice":20.575,"close":20.575,"volume":140205,"market":"US","high":20.59,"low":20.571,"preClose":20.59,"open":20.59,"turnoverRate":0.000428,"peRate":0,"amplitude":0.000923,"marketValue":6741724658,"askSize":13628,"bidSize":17010,"askPrice":20.58,"bidPrice":20.57,"week52High":21.07,"week52Low":20.11,"changeRate5Day":0.00073,"changeRate20Day":0.001704,"changeRate60Day":0.005621,"changeRateWTD":-0.001698,"changeRateMTD":0.000243,"changeRateQTD":0.010064,"changeRateYTD":-0.020238,"amount":2884780.558205,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.695625,"committee":0.110386,"roa":0,"roe":0,"changeRate5Min":-0.000243,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.32096,"divideRate":0.064202,"floatMarketCap":6741724658,"shortable":3,"shares":327665840,"floatShares":327665840,"preHourTrading":{"tag":"盘前","latestPrice":20.58,"preClose":20.59,"latestTime":"08:43 EDT","volume":149,"amount":3066.917958,"timestamp":1789044225517,"change":-0.010000000000001563,"changeRate":-0.0004856726566295077},"postHourTrading":{"tag":"盘后","latestPrice":20.59,"preClose":20.59,"latestTime":"19:30 EDT","volume":378717,"amount":7797783.03,"timestamp":1788996609150,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.59000015258789,"preClose":20.59000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0864,"impliedVolPercentile":0.6574},{"symbol":"CP","nameCN":"CANADIAN PAC KANS CITY LTD","changeRate":-0.000776,"change":-0.0699,"latestPrice":90.0001,"close":90.0001,"volume":56451,"market":"US","high":90.61,"low":89.6501,"preClose":90.07,"open":89.825,"turnoverRate":0.000068,"peRate":29.671755,"amplitude":0.010657,"marketValue":79380088200,"askSize":300,"bidSize":100,"askPrice":90.14,"bidPrice":89.99,"week52High":96.9,"week52Low":68.421,"changeRate5Day":0.005138,"changeRate20Day":-0.02902,"changeRate60Day":0.008179,"changeRateWTD":-0.017466,"changeRateMTD":-0.02902,"changeRateQTD":0.038662,"changeRateYTD":0.222329,"amount":5089136.551849,"eps":3.033191,"lyrEps":3.296396,"lyrPeRate":27.302575,"pbRate":1.702485,"volumeRatio":0.995255,"committee":-0.5,"roa":0.044393,"roe":0.081537,"changeRate5Min":-0.006731,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.952,"divideRate":0.010578,"floatMarketCap":74790083100,"shortable":3,"shares":882000000,"floatShares":831000000,"preHourTrading":{"tag":"盘前","latestPrice":91.23,"preClose":90.07,"latestTime":"08:27 EDT","volume":4,"amount":363.76,"timestamp":1789043227694,"change":1.1600000000000108,"changeRate":0.012878871988453547},"postHourTrading":{"tag":"盘后","latestPrice":89.6026,"preClose":90.07,"latestTime":"19:57 EDT","volume":41808,"amount":3769524.08006,"timestamp":1788998234924,"change":-0.4673999999999978,"changeRate":-0.005189297213278537},"overnightTrading":{"tag":"夜盘","latestPrice":90.06999969482422,"preClose":90.06999969482422,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2299,"impliedVolPercentile":0.1833},{"symbol":"DUOL","nameCN":"Duolingo, Inc.","changeRate":-0.00079,"change":-0.11,"latestPrice":139.13,"close":139.13,"volume":44872,"market":"US","high":139.7,"low":137.3038,"preClose":139.24,"open":139.08,"turnoverRate":0.001123,"peRate":16.589317,"amplitude":0.017209,"marketValue":6482500368.21,"askSize":16,"bidSize":9,"askPrice":139.7,"bidPrice":138.82,"week52High":353,"week52Low":87.89,"changeRate5Day":-0.118594,"changeRate20Day":0.033425,"changeRate60Day":0.094994,"changeRateWTD":-0.099249,"changeRateMTD":-0.062214,"changeRateQTD":0.209616,"changeRateYTD":-0.207236,"amount":6215047.93103,"eps":8.386723,"lyrEps":8.57,"lyrPeRate":16.234539,"pbRate":4.598359,"volumeRatio":1.239548,"committee":-0.28,"roa":0.056419,"roe":0.344202,"changeRate5Min":0.007714,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5558925237,"shortable":3,"shares":46593117,"floatShares":39954900,"preHourTrading":{"tag":"盘前","latestPrice":139.5,"preClose":139.24,"latestTime":"09:29 EDT","volume":3617,"amount":500893.66206,"timestamp":1789046995013,"change":0.2599999999999909,"changeRate":0.0018672795173799977},"postHourTrading":{"tag":"盘后","latestPrice":139.92,"preClose":139.24,"latestTime":"19:55 EDT","volume":33582,"amount":4676853.1561,"timestamp":1788998133079,"change":0.6799999999999784,"changeRate":0.004883654122378471},"overnightTrading":{"tag":"夜盘","latestPrice":139.7100067138672,"preClose":139.24000549316406,"latestTime":"20260910 04:00 EDT","volume":463,"amount":64674,"timestamp":1789027202089,"change":0.470001220703125,"changeRate":0.003375475453613075},"impliedVol":0.5582,"impliedVolPercentile":0.0677},{"symbol":"USB","nameCN":"U.S. Bancorp","changeRate":-0.000805,"change":-0.05,"latestPrice":62.06,"close":62.06,"volume":275462,"market":"US","high":62.295,"low":61.86,"preClose":62.11,"open":61.995,"turnoverRate":0.000178,"peRate":12.387225,"amplitude":0.007004,"marketValue":96468178198.02,"askSize":14,"bidSize":612,"askPrice":62.08,"bidPrice":62.04,"week52High":66.075,"week52Low":45.02,"changeRate5Day":-0.011311,"changeRate20Day":-0.045524,"changeRate60Day":0.073888,"changeRateWTD":-0.020672,"changeRateMTD":0.007795,"changeRateQTD":0.027483,"changeRateYTD":0.163043,"amount":17120907.342438,"eps":5.01,"lyrEps":4.620423,"lyrPeRate":13.431671,"pbRate":1.591254,"volumeRatio":1.668688,"committee":0.955272,"roa":0.011601,"roe":0.126233,"changeRate5Min":-0.001287,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0809,"divideRate":0.03353,"floatMarketCap":95793009832.98001,"shortable":3,"shares":1554434067,"floatShares":1543554783,"preHourTrading":{"tag":"盘前","latestPrice":62.18,"preClose":62.11,"latestTime":"09:28 EDT","volume":274,"amount":16965.250602,"timestamp":1789046924985,"change":0.07000000000000028,"changeRate":0.0011270326839478392},"postHourTrading":{"tag":"盘后","latestPrice":62.28,"preClose":62.11,"latestTime":"19:55 EDT","volume":608019,"amount":37764095.35,"timestamp":1788998109030,"change":0.1700000000000017,"changeRate":0.0027370793753019114},"overnightTrading":{"tag":"夜盘","latestPrice":62.11000061035156,"preClose":62.11000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.289,"impliedVolPercentile":0.4462},{"symbol":"SPHD","nameCN":"Invesco S&P 500 High Dividend Low Volatility ETF","changeRate":-0.000974,"change":-0.05,"latestPrice":51.3,"close":51.3,"volume":66112,"market":"US","high":51.61,"low":51.28,"preClose":51.35,"open":51.51,"turnoverRate":0.001009,"peRate":0,"amplitude":0.006426,"marketValue":3359637000,"askSize":790,"bidSize":210,"askPrice":51.3,"bidPrice":51.29,"week52High":54.04,"week52Low":46.58,"changeRate5Day":-0.024529,"changeRate20Day":-0.022298,"changeRate60Day":0.005685,"changeRateWTD":-0.01912,"changeRateMTD":-0.021553,"changeRateQTD":0.009048,"changeRateYTD":0.06875,"amount":3400067.295166,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.859724,"committee":-0.199696,"roa":0,"roe":0,"changeRate5Min":-0.00214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4443,"divideRate":0.047647,"floatMarketCap":3359637000,"shortable":3,"shares":65490000,"floatShares":65490000,"preHourTrading":{"tag":"盘前","latestPrice":51.51,"preClose":51.35,"latestTime":"09:29 EDT","volume":4697,"amount":241324.805106,"timestamp":1789046999999,"change":0.1599999999999966,"changeRate":0.0031158714703017837},"postHourTrading":{"tag":"盘后","latestPrice":51.48,"preClose":51.35,"latestTime":"19:57 EDT","volume":623,"amount":32073.0555,"timestamp":1788998220375,"change":0.12999999999999545,"changeRate":0.0025316455696201647},"overnightTrading":{"tag":"夜盘","latestPrice":51.88999938964844,"preClose":51.349998474121094,"latestTime":"20260910 04:00 EDT","volume":10,"amount":521,"timestamp":1789027202086,"change":0.5400009155273438,"changeRate":0.010516084353916554},"impliedVol":0.1362,"impliedVolPercentile":0.6773},{"symbol":"RF","nameCN":"Regions","changeRate":-0.001004,"change":-0.03,"latestPrice":29.86,"close":29.86,"volume":170951,"market":"US","high":30.01,"low":29.7697,"preClose":29.89,"open":29.95,"turnoverRate":0.000201,"peRate":12.156392,"amplitude":0.008039,"marketValue":25509884718,"askSize":36,"bidSize":120,"askPrice":29.87,"bidPrice":29.86,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.002339,"changeRate20Day":-0.055063,"changeRate60Day":0.044056,"changeRateWTD":-0.018409,"changeRateMTD":-0.000669,"changeRateQTD":-0.011258,"changeRateYTD":0.101845,"amount":5112573.121265,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":12.923397,"pbRate":1.460127,"volumeRatio":0.928044,"committee":0.538462,"roa":0.013928,"roe":0.118669,"changeRate5Min":-0.001672,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.035532,"floatMarketCap":25348106343.44,"shortable":3,"shares":854316300,"floatShares":848898404,"preHourTrading":{"tag":"盘前","latestPrice":30.01,"preClose":29.89,"latestTime":"09:29 EDT","volume":302,"amount":9029.040168,"timestamp":1789046999210,"change":0.120000000000001,"changeRate":0.004014720642355336},"postHourTrading":{"tag":"盘后","latestPrice":29.89,"preClose":29.89,"latestTime":"19:59 EDT","volume":134198,"amount":4011178.37,"timestamp":1788998375367,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.889999389648438,"preClose":29.889999389648438,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2848,"impliedVolPercentile":0.243},{"symbol":"SPTS","nameCN":"SPDR Portfolio Short Term Treasury ETF","changeRate":-0.001051,"change":-0.0303,"latestPrice":28.7897,"close":28.7897,"volume":31391,"market":"US","high":28.79,"low":28.78,"preClose":28.82,"open":28.79,"turnoverRate":0.000124,"peRate":0,"amplitude":0.000347,"marketValue":7306825860,"askSize":117111,"bidSize":2100,"askPrice":28.79,"bidPrice":28.78,"week52High":29.4,"week52Low":28.78,"changeRate5Day":-0.001051,"changeRate20Day":-0.00485,"changeRate60Day":-0.007594,"changeRateWTD":-0.00209,"changeRateMTD":-0.00485,"changeRateQTD":-0.007594,"changeRateYTD":-0.016745,"amount":903605.856583,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.953708,"committee":-0.964768,"roa":0,"roe":0,"changeRate5Min":0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1132,"divideRate":0.038667,"floatMarketCap":7306825860,"shortable":3,"shares":253800000,"floatShares":253800000,"preHourTrading":{"tag":"盘前","latestPrice":28.79,"preClose":28.82,"latestTime":"08:53 EDT","volume":244,"amount":7028.070104,"timestamp":1789044809000,"change":-0.030000000000001137,"changeRate":-0.0010409437890354315},"postHourTrading":{"tag":"盘后","latestPrice":28.8283,"preClose":28.82,"latestTime":"19:30 EDT","volume":21494,"amount":619571.9316,"timestamp":1788996609538,"change":0.00829999999999842,"changeRate":0.000287994448299737},"overnightTrading":{"tag":"夜盘","latestPrice":28.81999969482422,"preClose":28.81999969482422,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1455,"impliedVolPercentile":0.3745}]}}}