US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,040.59

-9.4038-0.46%

Number of Gainers:285

Number of Losers:724

Number of Flat:15

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:1.24B

Turnover:170.23B

Market Cap:95.10T

Float Cap:88.97T

Loading ...

Constituent

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

SPDR Portfolio S&P 500 High Dividend ETF US SPYD	48.3951	-0.18%	-0.0849	326.52K	15.82M	7.48B
Avery Dennison US AVY	169.49	-0.18%	-0.3000	131.64K	22.29M	12.85B
U.S. Global Jets ETF US JETS	27.97	-0.18%	-0.0500	685.33K	19.07M	718.83M
Novo-Nordisk A/S US NVO	44.48	-0.18%	-0.0800	1.60M	71.34M	198.60B
Hasbro US HAS	88.81	-0.18%	-0.1600	132.82K	11.75M	12.57B
SPDR Portfolio Short Term Corporate Bond ETF US SPSB	29.735	-0.18%	-0.0550	4.41M	131.08M	11.04B
Cintas US CTAS	199.67	-0.18%	-0.3700	289.38K	57.91M	79.84B
Jacobs Engineering US J	141.48	-0.19%	-0.2700	50.97K	7.20M	16.71B
Delta Air Lines US DAL	78.6	-0.19%	-0.1500	1.20M	93.64M	51.64B
Alliant US LNT	67.73	-0.19%	-0.1300	298.08K	20.27M	17.56B
C3.ai, Inc. US AI	10.36	-0.19%	-0.0200	604.71K	6.24M	1.66B
Ameren US AEE	106.045	-0.19%	-0.2050	193.15K	20.57M	29.31B
Vanguard Russell 1000 Value ETF US VONV	111.185	-0.19%	-0.2150	116.97K	13.00M	21.87B
Match US MTCH	41.35	-0.19%	-0.0800	290.35K	12.04M	9.49B
BlackRock US BLK	1069.91	-0.20%	-2.1200	54.33K	57.93M	165.84B
Vornado US VNO	34.61	-0.20%	-0.0700	81.60K	2.83M	6.46B
International Paper US IP	34.57	-0.20%	-0.0700	1.25M	43.02M	18.25B
Invesco S&P 500 Low Volatility ETF US SPLV	73.87	-0.20%	-0.1500	1.25M	92.94M	7.10B
First Trust Value Line Dividend Index Fund US FVD	49.15	-0.20%	-0.1000	95.15K	4.68M	8.00B
American Electric Power US AEP	124.415	-0.20%	-0.2550	779.03K	97.49M	67.68B

1 ...18 19 20 21 22 ...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=20"},"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":2040.6069,"timestamp":1789051431414,"preClose":2050.0107,"halted":0,"volume":1244129043,"delay":0,"changeRate":-0.004587,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-9.403809,"latestTime":"09-10 10:43:51 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":170229348023.87482,"amplitude":0.007855,"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":0.002087,"increases":280,"decrements":728,"flats":9,"marketCap":95096654510599.75,"floatMarketCap":88970887069503.5},"@#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":0.007855,"preClose":2050.0107,"low":2034.0338,"pbRate":"5.194435","latestPrice":2040.5898,"volume":1244178940,"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":0.002087,"peRate":25.307875,"marketCap":95096654510599.75,"floatMarketCap":88970887069503.5,"timestamp":1789051431979,"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":285,"down":724,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:19,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SPYD","nameCN":"SPDR Portfolio S&P 500 High Dividend ETF","changeRate":-0.001751,"change":-0.0849,"latestPrice":48.3951,"close":48.3951,"volume":326518,"market":"US","high":48.609,"low":48.35,"preClose":48.48,"open":48.53,"turnoverRate":0.002113,"peRate":0,"amplitude":0.005342,"marketValue":7479462705,"askSize":3630,"bidSize":3250,"askPrice":48.4,"bidPrice":48.38,"week52High":50.9,"week52Low":41.87,"changeRate5Day":-0.027234,"changeRate20Day":-0.028211,"changeRate60Day":-0.005239,"changeRateWTD":-0.024686,"changeRateMTD":-0.024686,"changeRateQTD":0.01436,"changeRateYTD":0.118962,"amount":15823378.355164,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.41357,"committee":0.002747,"roa":0,"roe":0,"changeRate5Min":-0.000824,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0304,"divideRate":0.041955,"floatMarketCap":7479462705,"shortable":3,"shares":154550000,"floatShares":154550000,"preHourTrading":{"tag":"盘前","latestPrice":48.7,"preClose":48.48,"latestTime":"09:24 EDT","volume":728,"amount":35427.95256,"timestamp":1789046679183,"change":0.22000000000000597,"changeRate":0.004537953795379661},"postHourTrading":{"tag":"盘后","latestPrice":48.59,"preClose":48.48,"latestTime":"19:59 EDT","volume":3876,"amount":188113.8948,"timestamp":1788998375366,"change":0.11000000000000654,"changeRate":0.002268976897689904},"overnightTrading":{"tag":"夜盘","latestPrice":48.58000183105469,"preClose":48.47999954223633,"latestTime":"20260910 04:00 EDT","volume":488,"amount":24178,"timestamp":1789027202027,"change":0.10000228881835938,"changeRate":0.0020627535017040633},"impliedVol":0.1251,"impliedVolPercentile":0.5299},{"symbol":"AVY","nameCN":"Avery Dennison","changeRate":-0.001767,"change":-0.3,"latestPrice":169.49,"close":169.49,"volume":131642,"market":"US","high":170.46,"low":167.805,"preClose":169.79,"open":168.555,"turnoverRate":0.001751,"peRate":18.554442,"amplitude":0.015637,"marketValue":12845332187.58,"askSize":35,"bidSize":100,"askPrice":169.65,"bidPrice":169.47,"week52High":199.54,"week52Low":152.42,"changeRate5Day":-0.028265,"changeRate20Day":-0.063746,"changeRate60Day":0.060506,"changeRateWTD":-0.031818,"changeRateMTD":-0.026535,"changeRateQTD":0.043979,"changeRateYTD":-0.068122,"amount":22288324.776886,"eps":9.13474,"lyrEps":8.767412,"lyrPeRate":19.331817,"pbRate":5.530107,"volumeRatio":0.831301,"committee":0.481481,"roa":0.08394,"roe":0.311599,"changeRate5Min":-0.001179,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.022538,"floatMarketCap":12741123633.94,"shortable":3,"shares":75788142,"floatShares":75173306,"preHourTrading":{"tag":"盘前","latestPrice":170.95,"preClose":169.79,"latestTime":"09:19 EDT","volume":256,"amount":43399.72352,"timestamp":1789046348609,"change":1.1599999999999966,"changeRate":0.006831968902762216},"postHourTrading":{"tag":"盘后","latestPrice":169.79,"preClose":169.79,"latestTime":"19:30 EDT","volume":19679,"amount":3341297.62,"timestamp":1788996608185,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":169.7899932861328,"preClose":169.7899932861328,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.243,"impliedVolPercentile":0.0876},{"symbol":"JETS","nameCN":"U.S. Global Jets ETF","changeRate":-0.001784,"change":-0.05,"latestPrice":27.97,"close":27.97,"volume":685327,"market":"US","high":28.16,"low":27.47,"preClose":28.02,"open":27.62,"turnoverRate":0.026666,"peRate":0,"amplitude":0.024625,"marketValue":718828104.96,"askSize":150,"bidSize":258,"askPrice":27.97,"bidPrice":27.96,"week52High":34.06,"week52Low":23.53,"changeRate5Day":-0.012707,"changeRate20Day":-0.115433,"changeRate60Day":-0.081747,"changeRateWTD":-0.028819,"changeRateMTD":-0.018596,"changeRateQTD":-0.158037,"changeRateYTD":-0.003563,"amount":19073735.298452,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.148986,"committee":0.264706,"roa":0,"roe":0,"changeRate5Min":-0.003385,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2318,"divideRate":0.008287,"floatMarketCap":718828104.96,"shortable":3,"shares":25699968,"floatShares":25699968,"preHourTrading":{"tag":"盘前","latestPrice":27.6379,"preClose":28.02,"latestTime":"09:27 EDT","volume":2098,"amount":58382.485228,"timestamp":1789046856708,"change":-0.3821000000000012,"changeRate":-0.013636688079942942},"postHourTrading":{"tag":"盘后","latestPrice":27.84,"preClose":28.02,"latestTime":"19:57 EDT","volume":6919,"amount":193845.72,"timestamp":1788998231256,"change":-0.17999999999999972,"changeRate":-0.006423982869379005},"overnightTrading":{"tag":"夜盘","latestPrice":28.350000381469727,"preClose":28.020000457763672,"latestTime":"20260910 04:00 EDT","volume":105,"amount":2987,"timestamp":1789027201983,"change":0.3299999237060547,"changeRate":0.01177729901194986},"impliedVol":0.3316,"impliedVolPercentile":0.2789},{"symbol":"NVO","nameCN":"Novo-Nordisk A/S","changeRate":-0.001795,"change":-0.08,"latestPrice":44.48,"close":44.48,"volume":1600835,"market":"US","high":44.82,"low":44.34,"preClose":44.56,"open":44.6,"turnoverRate":0.000502,"peRate":11.111544,"amplitude":0.010772,"marketValue":198603200000,"askSize":301,"bidSize":600,"askPrice":44.49,"bidPrice":44.48,"week52High":64.16,"week52Low":35.12,"changeRate5Day":-0.048963,"changeRate20Day":-0.041173,"changeRate60Day":0.01275,"changeRateWTD":-0.045494,"changeRateMTD":-0.018751,"changeRateQTD":-0.072174,"changeRateYTD":-0.125786,"amount":71339347.032814,"eps":4.003044,"lyrEps":3.620568,"lyrPeRate":12.285365,"pbRate":0.897532,"volumeRatio":0.882901,"committee":0.721763,"roa":0.187292,"roe":0.598151,"changeRate5Min":-0.000786,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.7,"divideRate":0.26304,"floatMarketCap":141798809924.8,"shortable":3,"shares":4465000000,"floatShares":3187922885,"preHourTrading":{"tag":"盘前","latestPrice":44.6,"preClose":44.56,"latestTime":"09:29 EDT","volume":167855,"amount":7542945.45585,"timestamp":1789046999252,"change":0.03999999999999915,"changeRate":0.000897666068222602},"postHourTrading":{"tag":"盘后","latestPrice":44.67,"preClose":44.56,"latestTime":"19:59 EDT","volume":691216,"amount":30814674.3932,"timestamp":1788998358332,"change":0.10999999999999943,"changeRate":0.0024685816876121956},"overnightTrading":{"tag":"夜盘","latestPrice":44.84000015258789,"preClose":44.560001373291016,"latestTime":"20260910 04:00 EDT","volume":10355,"amount":463799,"timestamp":1789027202091,"change":0.279998779296875,"changeRate":0.006283634889309149},"impliedVol":0.3671,"impliedVolPercentile":0.1036},{"symbol":"HAS","nameCN":"Hasbro","changeRate":-0.001798,"change":-0.16,"latestPrice":88.81,"close":88.81,"volume":132817,"market":"US","high":89.01,"low":87.72,"preClose":88.97,"open":88.845,"turnoverRate":0.000948,"peRate":15.802491,"amplitude":0.014499,"marketValue":12568528322.64,"askSize":29,"bidSize":13,"askPrice":88.87,"bidPrice":88.81,"week52High":106.98,"week52Low":69.5001,"changeRate5Day":-0.05016,"changeRate20Day":-0.064074,"changeRate60Day":0.044946,"changeRateWTD":-0.040203,"changeRateMTD":-0.056217,"changeRateQTD":0.075312,"changeRateYTD":0.083049,"amount":11750134.715797,"eps":5.62,"lyrEps":-2.3,"lyrPeRate":0,"pbRate":17.822644,"volumeRatio":0.487961,"committee":-0.380952,"roa":0.13079,"roe":1.5956,"changeRate5Min":0.001071,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8026,"divideRate":0.031557,"floatMarketCap":12440583219.23,"shortable":3,"shares":141521544,"floatShares":140080883,"preHourTrading":{"tag":"盘前","latestPrice":89.37,"preClose":88.97,"latestTime":"09:28 EDT","volume":3807,"amount":338712.93963,"timestamp":1789046880011,"change":0.4000000000000057,"changeRate":0.0044958974935372115},"postHourTrading":{"tag":"盘后","latestPrice":88.97,"preClose":88.97,"latestTime":"19:31 EDT","volume":83045,"amount":7388516.2942,"timestamp":1788996672950,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":88.97000122070312,"preClose":88.97000122070312,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3049,"impliedVolPercentile":0.243},{"symbol":"SPSB","nameCN":"SPDR Portfolio Short Term Corporate Bond ETF","changeRate":-0.001846,"change":-0.055,"latestPrice":29.735,"close":29.735,"volume":4406525,"market":"US","high":29.76,"low":29.73,"preClose":29.79,"open":29.76,"turnoverRate":0.011865,"peRate":0,"amplitude":0.001007,"marketValue":11043579000,"askSize":53159,"bidSize":148981,"askPrice":29.74,"bidPrice":29.73,"week52High":30.34,"week52Low":29.73,"changeRate5Day":-0.001846,"changeRate20Day":-0.006183,"changeRate60Day":-0.008503,"changeRateWTD":-0.002516,"changeRateMTD":-0.006183,"changeRateQTD":-0.009164,"changeRateYTD":-0.015397,"amount":131075334.067965,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.918428,"committee":0.474038,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3018,"divideRate":0.04378,"floatMarketCap":11043579000,"shortable":3,"shares":371400000,"floatShares":371400000,"preHourTrading":{"tag":"盘前","latestPrice":29.7422,"preClose":29.79,"latestTime":"09:23 EDT","volume":940,"amount":28031.1478,"timestamp":1789046595097,"change":-0.04779999999999873,"changeRate":-0.001604565290365852},"postHourTrading":{"tag":"盘后","latestPrice":29.79,"preClose":29.79,"latestTime":"19:30 EDT","volume":6955,"amount":207218.72,"timestamp":1788996608918,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.790000915527344,"preClose":29.790000915527344,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.0563,"impliedVolPercentile":0.6016},{"symbol":"CTAS","nameCN":"Cintas","changeRate":-0.00185,"change":-0.37,"latestPrice":199.67,"close":199.67,"volume":289376,"market":"US","high":200.995,"low":199.49,"preClose":200.04,"open":200.5,"turnoverRate":0.000846,"peRate":40.665989,"amplitude":0.007523,"marketValue":79839047850,"askSize":40,"bidSize":140,"askPrice":199.69,"bidPrice":199.55,"week52High":219.165,"week52Low":161.16,"changeRate5Day":0.007976,"changeRate20Day":-0.018869,"changeRate60Day":0.142669,"changeRateWTD":-0.003991,"changeRateMTD":-0.010506,"changeRateQTD":0.173977,"changeRateYTD":0.061679,"amount":57905397.791504,"eps":4.91,"lyrEps":4.91,"lyrPeRate":40.665988,"pbRate":15.53323,"volumeRatio":0.88343,"committee":0.555556,"roa":0.161,"roe":0.407144,"changeRate5Min":-0.000976,"earningDate":1790092800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.009015,"floatMarketCap":68287139999.99999,"shortable":3,"shares":399855000,"floatShares":342000000,"preHourTrading":{"tag":"盘前","latestPrice":200.19,"preClose":200.04,"latestTime":"09:29 EDT","volume":828,"amount":165950.60004,"timestamp":1789046999999,"change":0.15000000000000568,"changeRate":0.0007498500299940297},"postHourTrading":{"tag":"盘后","latestPrice":200.04,"preClose":200.04,"latestTime":"19:43 EDT","volume":109615,"amount":21927376.08,"timestamp":1788997419931,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":200.83999633789062,"preClose":200.0399932861328,"latestTime":"20260910 04:00 EDT","volume":4,"amount":803,"timestamp":1789027201764,"change":0.8000030517578125,"changeRate":0.003999215549930087},"impliedVol":0.3116,"impliedVolPercentile":0.7092},{"symbol":"J","nameCN":"Jacobs Engineering","changeRate":-0.001905,"change":-0.27,"latestPrice":141.48,"close":141.48,"volume":50974,"market":"US","high":142.55,"low":140.41,"preClose":141.75,"open":140.7659,"turnoverRate":0.000438,"peRate":49.410533,"amplitude":0.015097,"marketValue":16707134240.28,"askSize":104,"bidSize":49,"askPrice":141.73,"bidPrice":141.43,"week52High":168.44,"week52Low":105.68,"changeRate5Day":-0.038075,"changeRate20Day":-0.026759,"changeRate60Day":0.135747,"changeRateWTD":-0.032483,"changeRateMTD":-0.050788,"changeRateQTD":0.122857,"changeRateYTD":0.068096,"amount":7196181.492218,"eps":2.863357,"lyrEps":2.389501,"lyrPeRate":59.209015,"pbRate":5.117841,"volumeRatio":0.365428,"committee":-0.359477,"roa":0.045511,"roe":0.07998,"changeRate5Min":-0.001341,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.009895,"floatMarketCap":16456123253.88,"shortable":3,"shares":118088311,"floatShares":116314131,"preHourTrading":{"tag":"盘前","latestPrice":141.75,"preClose":141.75,"latestTime":"08:35 EDT","volume":2,"amount":283.5,"timestamp":1789043708684,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":141.7,"preClose":141.75,"latestTime":"19:30 EDT","volume":43289,"amount":6136056.5746,"timestamp":1788996629407,"change":-0.05000000000001137,"changeRate":-0.0003527336860670996},"overnightTrading":{"tag":"夜盘","latestPrice":141.75,"preClose":141.75,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2765,"impliedVolPercentile":0.251},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.001905,"change":-0.15,"latestPrice":78.6,"close":78.6,"volume":1195226,"market":"US","high":79.28,"low":77.165,"preClose":78.75,"open":77.97,"turnoverRate":0.00183,"peRate":13.040806,"amplitude":0.026857,"marketValue":51639737203.2,"askSize":128,"bidSize":10,"askPrice":78.63,"bidPrice":78.6,"week52High":95.68,"week52Low":55.03,"changeRate5Day":0.005887,"changeRate20Day":-0.125987,"changeRate60Day":-0.065065,"changeRateWTD":-0.019583,"changeRateMTD":0.007692,"changeRateQTD":-0.160794,"changeRateYTD":0.132565,"amount":93636818.18782,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.261097,"pbRate":2.367167,"volumeRatio":1.295285,"committee":-0.855072,"roa":0.04019,"roe":0.201248,"changeRate5Min":-0.004685,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.009892,"floatMarketCap":51325800000,"shortable":3,"shares":656994112,"floatShares":653000000,"preHourTrading":{"tag":"盘前","latestPrice":77.46,"preClose":78.75,"latestTime":"09:29 EDT","volume":27012,"amount":2102713.75428,"timestamp":1789046999999,"change":-1.2900000000000063,"changeRate":-0.01638095238095246},"postHourTrading":{"tag":"盘后","latestPrice":78.6,"preClose":78.75,"latestTime":"19:55 EDT","volume":308889,"amount":24325186.2556,"timestamp":1788998101581,"change":-0.15000000000000568,"changeRate":-0.001904761904761977},"overnightTrading":{"tag":"夜盘","latestPrice":78.91999816894531,"preClose":78.75,"latestTime":"20260910 04:00 EDT","volume":1959,"amount":154561,"timestamp":1789027202086,"change":0.1699981689453125,"changeRate":0.0021587069072420634},"impliedVol":0.4187,"impliedVolPercentile":0.2072},{"symbol":"LNT","nameCN":"Alliant","changeRate":-0.001916,"change":-0.13,"latestPrice":67.73,"close":67.73,"volume":298084,"market":"US","high":68.43,"low":67.67,"preClose":67.86,"open":67.89,"turnoverRate":0.001154,"peRate":21.437893,"amplitude":0.0112,"marketValue":17561352663.27,"askSize":136,"bidSize":322,"askPrice":67.72,"bidPrice":67.69,"week52High":78.81,"week52Low":63.28,"changeRate5Day":-0.000148,"changeRate20Day":-0.035735,"changeRate60Day":-0.07913,"changeRateWTD":-0.003531,"changeRateMTD":-0.003678,"changeRateQTD":-0.112203,"changeRateYTD":0.04184,"amount":20269238.966309,"eps":3.159359,"lyrEps":3.14,"lyrPeRate":21.570064,"pbRate":2.332495,"volumeRatio":0.758489,"committee":0.333333,"roa":0.024481,"roe":0.111353,"changeRate5Min":-0.001769,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.085,"divideRate":0.030784,"floatMarketCap":17497482054.13,"shortable":3,"shares":259284699,"floatShares":258341681,"preHourTrading":{"tag":"盘前","latestPrice":68.84,"preClose":67.86,"latestTime":"08:37 EDT","volume":10,"amount":681.2,"timestamp":1789043865301,"change":0.980000000000004,"changeRate":0.01444149720011795},"postHourTrading":{"tag":"盘后","latestPrice":67.86,"preClose":67.86,"latestTime":"19:30 EDT","volume":85899,"amount":5829107.02,"timestamp":1788996608302,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.86000061035156,"preClose":67.86000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2203,"impliedVolPercentile":0.4462},{"symbol":"AI","nameCN":"C3.ai, Inc.","changeRate":-0.001927,"change":-0.02,"latestPrice":10.36,"close":10.36,"volume":604706,"market":"US","high":10.415,"low":10.225,"preClose":10.38,"open":10.28,"turnoverRate":0.004163,"peRate":0,"amplitude":0.018304,"marketValue":1658503236.6,"askSize":600,"bidSize":200,"askPrice":10.37,"bidPrice":10.36,"week52High":20.22,"week52Low":7.675,"changeRate5Day":-0.015209,"changeRate20Day":0.027778,"changeRate60Day":-0.060743,"changeRateWTD":-0.00956,"changeRateMTD":-0.042514,"changeRateQTD":0.139714,"changeRateYTD":-0.231454,"amount":6240169.547655,"eps":-3.069832,"lyrEps":-3.35,"lyrPeRate":0,"pbRate":2.386693,"volumeRatio":0.429222,"committee":-0.5,"roa":-0.312184,"roe":-0.597718,"changeRate5Min":0.000483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1504701805.32,"shortable":3,"shares":160087185,"floatShares":145241487,"preHourTrading":{"tag":"盘前","latestPrice":10.3,"preClose":10.38,"latestTime":"09:29 EDT","volume":3106,"amount":32113.946556,"timestamp":1789046988309,"change":-0.08000000000000007,"changeRate":-0.007707129094412337},"postHourTrading":{"tag":"盘后","latestPrice":10.34,"preClose":10.38,"latestTime":"19:51 EDT","volume":191612,"amount":1988662.5369,"timestamp":1788997904734,"change":-0.040000000000000924,"changeRate":-0.0038535645472062546},"overnightTrading":{"tag":"夜盘","latestPrice":10.380000114440918,"preClose":10.380000114440918,"latestTime":"20260910 04:00 EDT","volume":712,"amount":7384,"timestamp":1789027202066,"change":0,"changeRate":0},"impliedVol":0.7363,"impliedVolPercentile":0.2869},{"symbol":"AEE","nameCN":"Ameren","changeRate":-0.001929,"change":-0.205,"latestPrice":106.045,"close":106.045,"volume":193153,"market":"US","high":107.08,"low":105.95,"preClose":106.25,"open":106.0001,"turnoverRate":0.000702,"peRate":18.709125,"amplitude":0.010635,"marketValue":29310838000,"askSize":2,"bidSize":22,"askPrice":106.09,"bidPrice":106,"week52High":118.32,"week52Low":96.57,"changeRate5Day":0.001464,"changeRate20Day":-0.025501,"changeRate60Day":-0.032171,"changeRateWTD":-0.003992,"changeRateMTD":0.00033,"changeRateQTD":-0.061881,"changeRateYTD":0.061937,"amount":20567113.346176,"eps":5.66809,"lyrEps":5.35,"lyrPeRate":19.821495,"pbRate":2.141509,"volumeRatio":0.650226,"committee":0.818182,"roa":0.030572,"roe":0.119425,"changeRate5Min":-0.001835,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.92,"divideRate":0.027535,"floatMarketCap":29162375000,"shortable":3,"shares":276400000,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":106.9,"preClose":106.25,"latestTime":"07:37 EDT","volume":7,"amount":744.40002,"timestamp":1789040266560,"change":0.6500000000000057,"changeRate":0.006117647058823583},"postHourTrading":{"tag":"盘后","latestPrice":106.25,"preClose":106.25,"latestTime":"19:30 EDT","volume":40836,"amount":4338824.91,"timestamp":1788996608320,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.25,"preClose":106.25,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2144,"impliedVolPercentile":0.259},{"symbol":"VONV","nameCN":"Vanguard Russell 1000 Value ETF","changeRate":-0.00193,"change":-0.215,"latestPrice":111.185,"close":111.185,"volume":116967,"market":"US","high":111.39,"low":110.955,"preClose":111.4,"open":111.2,"turnoverRate":0.000595,"peRate":0,"amplitude":0.003905,"marketValue":21870456299.315,"askSize":750,"bidSize":370,"askPrice":111.14,"bidPrice":111.11,"week52High":114.08,"week52Low":87.52,"changeRate5Day":-0.013793,"changeRate20Day":-0.016497,"changeRate60Day":0.036303,"changeRateWTD":-0.016149,"changeRateMTD":-0.013355,"changeRateQTD":0.045856,"changeRateYTD":0.204605,"amount":13000579.709152,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.353498,"committee":-0.339286,"roa":0,"roe":0,"changeRate5Min":-0.000135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7148,"divideRate":0.015423,"floatMarketCap":21870456299.315,"shortable":3,"shares":196703299,"floatShares":196703299,"preHourTrading":{"tag":"盘前","latestPrice":111.4,"preClose":111.4,"latestTime":"08:36 EDT","volume":7,"amount":779.8,"timestamp":1789043819695,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":111.4,"preClose":111.4,"latestTime":"19:30 EDT","volume":41,"amount":4566.8,"timestamp":1788996609819,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.4000015258789,"preClose":111.4000015258789,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1794,"impliedVolPercentile":0.9801},{"symbol":"MTCH","nameCN":"Match","changeRate":-0.001931,"change":-0.08,"latestPrice":41.35,"close":41.35,"volume":290349,"market":"US","high":41.75,"low":41.24,"preClose":41.43,"open":41.42,"turnoverRate":0.001274,"peRate":14.622416,"amplitude":0.01231,"marketValue":9491933850,"askSize":215,"bidSize":300,"askPrice":41.37,"bidPrice":41.34,"week52High":43.47,"week52Low":28.81,"changeRate5Day":-0.025683,"changeRate20Day":0.130399,"changeRate60Day":0.150529,"changeRateWTD":-0.012183,"changeRateMTD":0.01722,"changeRateQTD":0.086728,"changeRateYTD":0.280582,"amount":12038277.976192,"eps":2.82785,"lyrEps":2.38,"lyrPeRate":17.37395,"pbRate":-40.041062,"volumeRatio":0.488904,"committee":0.165049,"roa":0.173614,"roe":0.499163,"changeRate5Min":0.001938,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.78,"divideRate":0.018863,"floatMarketCap":9420839265.050001,"shortable":3,"shares":229551000,"floatShares":227831663,"preHourTrading":{"tag":"盘前","latestPrice":41.1,"preClose":41.43,"latestTime":"08:46 EDT","volume":144,"amount":5961.98016,"timestamp":1789044410187,"change":-0.3299999999999983,"changeRate":-0.007965242577842101},"postHourTrading":{"tag":"盘后","latestPrice":41.46,"preClose":41.43,"latestTime":"19:31 EDT","volume":114996,"amount":4762739.8529,"timestamp":1788996672805,"change":0.030000000000001137,"changeRate":0.0007241129616220405},"overnightTrading":{"tag":"夜盘","latestPrice":41.43000030517578,"preClose":41.43000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3122,"impliedVolPercentile":0.1554},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.001978,"change":-2.12,"latestPrice":1069.91,"close":1069.91,"volume":54328,"market":"US","high":1072,"low":1061.55,"preClose":1072.03,"open":1061.81,"turnoverRate":0.000368,"peRate":25.578111,"amplitude":0.009748,"marketValue":165836050000,"askSize":44,"bidSize":75,"askPrice":1070.36,"bidPrice":1069.32,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":-0.033575,"changeRate20Day":-0.078387,"changeRate60Day":0.025928,"changeRateWTD":-0.046672,"changeRateMTD":-0.07416,"changeRateQTD":0.112681,"changeRateYTD":-0.000402,"amount":57925976.583008,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":30.300481,"pbRate":2.878448,"volumeRatio":0.527797,"committee":0.260504,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.001413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.88,"divideRate":0.02045,"floatMarketCap":158069169953.93002,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1068,"preClose":1072.03,"latestTime":"09:29 EDT","volume":475,"amount":509151.835,"timestamp":1789046990091,"change":-4.029999999999973,"changeRate":-0.003759223156068368},"postHourTrading":{"tag":"盘后","latestPrice":1072.03,"preClose":1072.03,"latestTime":"19:55 EDT","volume":17650,"amount":18921590.1376,"timestamp":1788998153788,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1077,"preClose":1072.030029296875,"latestTime":"20260910 04:00 EDT","volume":7,"amount":7540,"timestamp":1789027202069,"change":4.969970703125,"changeRate":0.00463603683414047},"impliedVol":0.2966,"impliedVolPercentile":0.5538},{"symbol":"VNO","nameCN":"Vornado","changeRate":-0.002018,"change":-0.07,"latestPrice":34.61,"close":34.61,"volume":81604,"market":"US","high":34.91,"low":34.34,"preClose":34.68,"open":34.4,"turnoverRate":0.000496,"peRate":1138.224738,"amplitude":0.016436,"marketValue":6462397577.91,"askSize":20,"bidSize":67,"askPrice":34.65,"bidPrice":34.6,"week52High":43.37,"week52Low":24.57,"changeRate5Day":-0.053596,"changeRate20Day":-0.117767,"changeRate60Day":-0.097052,"changeRateWTD":-0.054113,"changeRateMTD":-0.074104,"changeRateQTD":-0.119338,"changeRateYTD":0.039964,"amount":2829183.136658,"eps":0.030407,"lyrEps":4.2,"lyrPeRate":8.240476,"pbRate":1.403319,"volumeRatio":0.373556,"committee":0.54023,"roa":0.010083,"roe":0.006027,"changeRate5Min":-0.003025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.74,"divideRate":0.021381,"floatMarketCap":5691981885.15,"shortable":3,"shares":186720531,"floatShares":164460615,"preHourTrading":{"tag":"盘前","latestPrice":34.55,"preClose":34.68,"latestTime":"09:23 EDT","volume":180,"amount":6239.421,"timestamp":1789046588462,"change":-0.13000000000000256,"changeRate":-0.0037485582468282166},"postHourTrading":{"tag":"盘后","latestPrice":34.68,"preClose":34.68,"latestTime":"19:30 EDT","volume":30003,"amount":1040504.04,"timestamp":1788996608288,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.68000030517578,"preClose":34.68000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2592,"impliedVolPercentile":0.0359},{"symbol":"IP","nameCN":"International Paper","changeRate":-0.002021,"change":-0.07,"latestPrice":34.57,"close":34.57,"volume":1247028,"market":"US","high":34.78,"low":33.82,"preClose":34.64,"open":34.74,"turnoverRate":0.002362,"peRate":0,"amplitude":0.027714,"marketValue":18254284618.69,"askSize":100,"bidSize":60,"askPrice":34.56,"bidPrice":34.55,"week52High":50.25,"week52Low":29.26,"changeRate5Day":-0.047658,"changeRate20Day":-0.159699,"changeRate60Day":-0.050014,"changeRateWTD":-0.071697,"changeRateMTD":-0.088584,"changeRateQTD":-0.092651,"changeRateYTD":-0.122366,"amount":43023940.680634,"eps":-6.501512,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.262835,"volumeRatio":1.512803,"committee":-0.25,"roa":0.015906,"roe":-0.164791,"changeRate5Min":0.000289,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.85,"divideRate":0.053515,"floatMarketCap":18254284618.69,"shortable":3,"shares":528038317,"floatShares":528038317,"preHourTrading":{"tag":"盘前","latestPrice":34.37,"preClose":34.64,"latestTime":"09:28 EDT","volume":12776,"amount":444606.690848,"timestamp":1789046926784,"change":-0.2700000000000031,"changeRate":-0.00779445727482688},"postHourTrading":{"tag":"盘后","latestPrice":35.116,"preClose":34.64,"latestTime":"19:55 EDT","volume":97101,"amount":3365054.0092,"timestamp":1788998143177,"change":0.4759999999999991,"changeRate":0.013741339491916832},"overnightTrading":{"tag":"夜盘","latestPrice":34.63999938964844,"preClose":34.63999938964844,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3986,"impliedVolPercentile":0.3466},{"symbol":"SPLV","nameCN":"Invesco S&P 500 Low Volatility ETF","changeRate":-0.002026,"change":-0.15,"latestPrice":73.87,"close":73.87,"volume":1253383,"market":"US","high":74.41,"low":73.8688,"preClose":74.02,"open":74.25,"turnoverRate":0.013041,"peRate":0,"amplitude":0.007312,"marketValue":7099645700,"askSize":740,"bidSize":710,"askPrice":73.88,"bidPrice":73.87,"week52High":78.82,"week52Low":69.63,"changeRate5Day":-0.010581,"changeRate20Day":-0.025719,"changeRate60Day":-0.004447,"changeRateWTD":-0.01164,"changeRateMTD":-0.010979,"changeRateQTD":-0.013752,"changeRateYTD":0.034304,"amount":92939479.743813,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.381066,"committee":-0.02069,"roa":0,"roe":0,"changeRate5Min":-0.001503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6326,"divideRate":0.022101,"floatMarketCap":7099645700,"shortable":3,"shares":96110000,"floatShares":96110000,"preHourTrading":{"tag":"盘前","latestPrice":74.4988,"preClose":74.02,"latestTime":"08:13 EDT","volume":17,"amount":1259.383902,"timestamp":1789042395726,"change":0.4788000000000068,"changeRate":0.006468522021075477},"postHourTrading":{"tag":"盘后","latestPrice":74.0982,"preClose":74.02,"latestTime":"19:58 EDT","volume":142460,"amount":10534110.811,"timestamp":1788998321694,"change":0.0782000000000096,"changeRate":0.001056471223993645},"overnightTrading":{"tag":"夜盘","latestPrice":74.0999984741211,"preClose":74.0199966430664,"latestTime":"20260910 04:00 EDT","volume":2,"amount":148,"timestamp":1789027201807,"change":0.0800018310546875,"changeRate":0.0010808137622657055},"impliedVol":0.1281,"impliedVolPercentile":0.5578},{"symbol":"FVD","nameCN":"First Trust Value Line Dividend Index Fund","changeRate":-0.00203,"change":-0.1,"latestPrice":49.15,"close":49.15,"volume":95152,"market":"US","high":49.37,"low":49.13,"preClose":49.25,"open":49.35,"turnoverRate":0.000584,"peRate":11.163614,"amplitude":0.004873,"marketValue":8003629448.6,"askSize":935,"bidSize":550,"askPrice":49.13,"bidPrice":49.12,"week52High":51.41,"week52Low":44.63,"changeRate5Day":-0.020721,"changeRate20Day":-0.028272,"changeRate60Day":0.020345,"changeRateWTD":-0.019354,"changeRateMTD":-0.020721,"changeRateQTD":0.020133,"changeRateYTD":0.066623,"amount":4684486.818298,"eps":4.402696,"lyrEps":3.853753,"lyrPeRate":12.753801,"pbRate":0.997141,"volumeRatio":0.902275,"committee":-0.455253,"roa":0.014857,"roe":0.099797,"changeRate5Min":-0.00061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1177,"divideRate":0.022741,"floatMarketCap":8003629448.599999,"shortable":3,"shares":162840884,"floatShares":162840884,"preHourTrading":{"tag":"盘前","latestPrice":49.62,"preClose":49.25,"latestTime":"08:05 EDT","volume":49,"amount":2412.330172,"timestamp":1789041915314,"change":0.36999999999999744,"changeRate":0.007512690355329897},"postHourTrading":{"tag":"盘后","latestPrice":49.25,"preClose":49.25,"latestTime":"19:30 EDT","volume":15,"amount":738.75,"timestamp":1788996607718,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.25,"preClose":49.25,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1908,"impliedVolPercentile":0.996},{"symbol":"AEP","nameCN":"American Electric Power","changeRate":-0.002045,"change":-0.255,"latestPrice":124.415,"close":124.415,"volume":779031,"market":"US","high":125.735,"low":124.32,"preClose":124.67,"open":124.84,"turnoverRate":0.001435,"peRate":21.591782,"amplitude":0.01135,"marketValue":67681760000,"askSize":70,"bidSize":120,"askPrice":124.45,"bidPrice":124.38,"week52High":140.58,"week52Low":105.7,"changeRate5Day":0.006838,"changeRate20Day":-0.001885,"changeRate60Day":-0.037855,"changeRateWTD":-0.000683,"changeRateMTD":0.016213,"changeRateQTD":-0.0906,"changeRateYTD":0.078961,"amount":97491784.331566,"eps":5.762146,"lyrEps":6.66,"lyrPeRate":18.680931,"pbRate":2.109846,"volumeRatio":1.28577,"committee":0.517241,"roa":0.029785,"roe":0.101311,"changeRate5Min":-0.003045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.78,"divideRate":0.030382,"floatMarketCap":67557345000,"shortable":3,"shares":544000000,"floatShares":543000000,"preHourTrading":{"tag":"盘前","latestPrice":124.92,"preClose":124.67,"latestTime":"09:29 EDT","volume":1545,"amount":192717.3054,"timestamp":1789046999999,"change":0.25,"changeRate":0.0020052939760968956},"postHourTrading":{"tag":"盘后","latestPrice":124.67,"preClose":124.67,"latestTime":"19:53 EDT","volume":446221,"amount":55630351.701,"timestamp":1788998002706,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":125.30000305175781,"preClose":124.66999816894531,"latestTime":"20260910 04:00 EDT","volume":877,"amount":109683,"timestamp":1789027202025,"change":0.6300048828125,"changeRate":0.005053380059882211},"impliedVol":0.2133,"impliedVolPercentile":0.2351}]}}}