US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,038.35

-11.7828-0.57%

Number of Gainers:248

Number of Losers:762

Number of Flat:14

PE:- -

High:2,050.14

Open:2,050.14

Low:2,034.03

Close:2,050.01

Volume:3.72B

Turnover:452.10B

Market Cap:94.98T

Float Cap:88.87T

Loading ...

Constituent

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

International Flavors & Fragrances US IFF	84.13	-0.21%	-0.1800	842.24K	70.72M	21.55B
First Trust Capital Strength ETF US FTCS	96.81	-0.22%	-0.2100	252.64K	24.50M	7.61B
Netflix US NFLX	75.865	-0.22%	-0.1650	13.88M	1.05B	315.90B
Regions US RF	29.825	-0.22%	-0.0650	3.93M	116.97M	25.48B
Kimberly-Clark US KMB	98.485	-0.22%	-0.2150	7.41M	731.74M	32.69B
Microsoft US MSFT	490.5765	-0.22%	-1.0735	9.17M	4.50B	3.65T
Organon & Co US OGN	13.64	-0.22%	-0.0300	1.55M	21.14M	3.58B
iShares Short-Term National Muni Bond ETF US SUB	105.445	-0.22%	-0.2350	561.47K	59.23M	11.56B
iShares Core High Dividend ETF US HDV	29.015	-0.22%	-0.0650	1.88M	54.62M	15.26B
SPDR Portfolio Short Term Treasury ETF US SPTS	28.755	-0.23%	-0.0650	6.49M	186.60M	7.30B
Schwab Short-Term U.S. Treasury ETF US SCHO	23.9458	-0.23%	-0.0542	7.97M	190.88M	15.27B
Costco US COST	900.5	-0.23%	-2.1000	1.22M	1.10B	399.70B
iShares 1-3 Year Treasury Bond ETF US SHY	81.435	-0.23%	-0.1900	4.66M	379.29M	26.08B
First Trust NASDAQ Cybersecurity ETF US CIBR	94.26	-0.23%	-0.2200	1.09M	103.23M	15.25B
State US STT	191.435	-0.24%	-0.4550	691.45K	132.75M	52.98B
Westinghouse Air Brake US WAB	279.8	-0.24%	-0.6700	369.58K	103.28M	47.48B
SPDR Portfolio Short Term Corporate Bond ETF US SPSB	29.7188	-0.24%	-0.0712	25.22M	749.98M	11.04B
KeyCorp US KEY	21.6761	-0.25%	-0.0539	12.11M	262.04M	23.24B
Mondelez US MDLZ	62.265	-0.25%	-0.1550	4.11M	255.55M	79.81B
Pacer US Cash Cows 100 ETF US COWZ	69.32	-0.26%	-0.1800	761.53K	52.83M	19.37B

1 ...15 16 17 18 19 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrnest.com/stock/BK4585?page=17"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":2038.2279,"timestamp":1789068892700,"preClose":2050.0107,"halted":0,"volume":3722146594,"delay":0,"changeRate":-0.005748,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.782837,"latestTime":"09-10 15:34:52 EDT","open":2050.1375,"high":2050.1375,"low":2034.0338,"amount":452100067689.876,"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":0.006245,"increases":244,"decrements":765,"flats":8,"marketCap":94977472143789.75,"floatMarketCap":88873332083934.5},"@#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":2038.348,"volume":3721892637,"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":0.006245,"peRate":25.307875,"marketCap":94977472143789.75,"floatMarketCap":88873332083934.5,"timestamp":1789068891756,"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":248,"down":762,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":-0.002135,"change":-0.18,"latestPrice":84.13,"close":84.13,"volume":842244,"market":"US","high":84.405,"low":82.6019,"preClose":84.31,"open":83.16,"turnoverRate":0.003432,"peRate":77.493744,"amplitude":0.021387,"marketValue":21545388365.27,"askSize":151,"bidSize":30,"askPrice":84.14,"bidPrice":84.09,"week52High":89.315,"week52Low":59.14,"changeRate5Day":-0.032321,"changeRate20Day":0.003339,"changeRate60Day":0.073635,"changeRateWTD":-0.025709,"changeRateMTD":-0.025484,"changeRateQTD":0.061979,"changeRateYTD":0.248405,"amount":70720235.279846,"eps":1.085636,"lyrEps":-1.410156,"lyrPeRate":0,"pbRate":1.541599,"volumeRatio":0.594932,"committee":-0.668508,"roa":0.022696,"roe":-0.055475,"changeRate5Min":-0.000119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6011,"divideRate":0.019031,"floatMarketCap":20644666168.45,"shortable":3,"shares":256096379,"floatShares":245390065,"preHourTrading":{"tag":"盘前","latestPrice":83.89,"preClose":84.31,"latestTime":"09:29 EDT","volume":301,"amount":25251.1609,"timestamp":1789046985489,"change":-0.4200000000000017,"changeRate":-0.0049816154667299455},"postHourTrading":{"tag":"盘后","latestPrice":84.23,"preClose":84.31,"latestTime":"19:30 EDT","volume":168992,"amount":14247713.72,"timestamp":1788996609624,"change":-0.0799999999999983,"changeRate":-0.0009488791365199655},"overnightTrading":{"tag":"夜盘","latestPrice":84.30999755859375,"preClose":84.30999755859375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2807,"impliedVolPercentile":0.1394},{"symbol":"FTCS","nameCN":"First Trust Capital Strength ETF","changeRate":-0.002165,"change":-0.21,"latestPrice":96.81,"close":96.81,"volume":252644,"market":"US","high":97.285,"low":96.745,"preClose":97.02,"open":97,"turnoverRate":0.003212,"peRate":0,"amplitude":0.005566,"marketValue":7614106693.62,"askSize":160,"bidSize":450,"askPrice":96.81,"bidPrice":96.8,"week52High":102.93,"week52Low":89.76,"changeRate5Day":-0.031609,"changeRate20Day":-0.036141,"changeRate60Day":0.025856,"changeRateWTD":-0.027646,"changeRateMTD":-0.037865,"changeRateQTD":0.030771,"changeRateYTD":0.046463,"amount":24498522.75946,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.905341,"committee":0.47541,"roa":0,"roe":0,"changeRate5Min":0.000414,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0679,"divideRate":0.011031,"floatMarketCap":7614106693.62,"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":"NFLX","nameCN":"Netflix","changeRate":-0.00217,"change":-0.165,"latestPrice":75.865,"close":75.865,"volume":13876266,"market":"US","high":76.3,"low":75.03,"preClose":76.03,"open":75.282,"turnoverRate":0.003356,"peRate":23.900548,"amplitude":0.016704,"marketValue":315897283519.74,"askSize":960,"bidSize":1037,"askPrice":75.87,"bidPrice":75.86,"week52High":125.3445,"week52Low":65.08,"changeRate5Day":-0.082981,"changeRate20Day":0.022302,"changeRate60Day":-0.071079,"changeRateWTD":-0.030479,"changeRateMTD":-0.063973,"changeRateQTD":0.062535,"changeRateYTD":-0.19086,"amount":1052698646.787781,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":29.986166,"pbRate":10.476809,"volumeRatio":0.518709,"committee":0.038558,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.001056,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":313701775000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":75.39,"preClose":76.03,"latestTime":"09:29 EDT","volume":223778,"amount":16965742.49668,"timestamp":1789046999999,"change":-0.6400000000000006,"changeRate":-0.008417729843482843},"postHourTrading":{"tag":"盘后","latestPrice":76.2999,"preClose":76.03,"latestTime":"19:59 EDT","volume":906154,"amount":68917812.908034,"timestamp":1788998389142,"change":0.2698999999999927,"changeRate":0.003549914507431181},"overnightTrading":{"tag":"夜盘","latestPrice":76.47000122070312,"preClose":76.02999877929688,"latestTime":"20260910 04:00 EDT","volume":24388,"amount":1863499,"timestamp":1789027202094,"change":0.44000244140625,"changeRate":0.005787221471402464},"impliedVol":0.3677,"impliedVolPercentile":0.4143},{"symbol":"RF","nameCN":"Regions","changeRate":-0.002175,"change":-0.065,"latestPrice":29.825,"close":29.825,"volume":3931377,"market":"US","high":30.01,"low":29.555,"preClose":29.89,"open":29.95,"turnoverRate":0.004631,"peRate":12.142143,"amplitude":0.015222,"marketValue":25479983647.5,"askSize":604,"bidSize":1978,"askPrice":29.83,"bidPrice":29.82,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.003508,"changeRate20Day":-0.056171,"changeRate60Day":0.042832,"changeRateWTD":-0.01956,"changeRateMTD":-0.001841,"changeRateQTD":-0.012417,"changeRateYTD":0.100554,"amount":116969713.509819,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":12.908249,"pbRate":1.458416,"volumeRatio":0.643193,"committee":0.532146,"roa":0.013928,"roe":0.118669,"changeRate5Min":0.001007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.035574,"floatMarketCap":25318394899.3,"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":0.2776,"impliedVolPercentile":0.2231},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.002178,"change":-0.215,"latestPrice":98.485,"close":98.485,"volume":7407231,"market":"US","high":99.54,"low":98.275,"preClose":98.7,"open":98.725,"turnoverRate":0.022411,"peRate":16.805221,"amplitude":0.012817,"marketValue":32686493529.26,"askSize":26,"bidSize":133,"askPrice":98.49,"bidPrice":98.46,"week52High":130.02,"week52Low":92.42,"changeRate5Day":-0.098865,"changeRate20Day":-0.095887,"changeRate60Day":-0.045133,"changeRateWTD":-0.06169,"changeRateMTD":-0.087679,"changeRateQTD":-0.102806,"changeRateYTD":-0.023838,"amount":731743516.490593,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":16.171593,"pbRate":18.677996,"volumeRatio":1.835425,"committee":0.6,"roa":0.101946,"roe":1.04913,"changeRate5Min":0.000051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.08,"divideRate":0.051581,"floatMarketCap":32550965169.24,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":98.61,"preClose":98.7,"latestTime":"09:29 EDT","volume":3454,"amount":342247.11972,"timestamp":1789046999999,"change":-0.09000000000000341,"changeRate":-0.0009118541033434996},"postHourTrading":{"tag":"盘后","latestPrice":99.0807,"preClose":98.7,"latestTime":"19:53 EDT","volume":241524,"amount":23841318.5383,"timestamp":1788997987754,"change":0.38069999999999027,"changeRate":0.0038571428571427583},"overnightTrading":{"tag":"夜盘","latestPrice":99.3499984741211,"preClose":98.69999694824219,"latestTime":"20260910 04:00 EDT","volume":586,"amount":58230,"timestamp":1789027202093,"change":0.6500015258789062,"changeRate":0.006585628631982268},"impliedVol":0.2663,"impliedVolPercentile":0.3586},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.002183,"change":-1.0735,"latestPrice":490.5765,"close":490.5765,"volume":9172633,"market":"US","high":494.52,"low":486,"preClose":491.65,"open":488.32,"turnoverRate":0.001236,"peRate":27.330166,"amplitude":0.017329,"marketValue":3646149816668.1074,"askSize":1,"bidSize":111,"askPrice":490.62,"bidPrice":490.55,"week52High":553.72,"week52Low":349.2,"changeRate5Day":-0.012567,"changeRate20Day":-0.003764,"changeRate60Day":0.227178,"changeRateWTD":-0.018258,"changeRateMTD":-0.032947,"changeRateQTD":0.315148,"changeRateYTD":0.014384,"amount":4503718014.75293,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.330167,"pbRate":8.241991,"volumeRatio":0.548543,"committee":0.977011,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.00742,"floatMarketCap":3641263853788.5303,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":488.11,"preClose":491.65,"latestTime":"09:29 EDT","volume":119517,"amount":58571743.9968,"timestamp":1789046999999,"change":-3.5399999999999636,"changeRate":-0.007200244076070302},"postHourTrading":{"tag":"盘后","latestPrice":492.6,"preClose":491.65,"latestTime":"19:59 EDT","volume":1088939,"amount":535390703.649699,"timestamp":1788998388125,"change":0.9500000000000455,"changeRate":0.001932268890470956},"overnightTrading":{"tag":"夜盘","latestPrice":491.5,"preClose":491.6499938964844,"latestTime":"20260910 04:00 EDT","volume":16264,"amount":8004323,"timestamp":1789027202156,"change":-0.149993896484375,"changeRate":-0.0003050826774055769},"impliedVol":0.2766,"impliedVolPercentile":0.3586},{"symbol":"OGN","nameCN":"Organon & Co","changeRate":-0.002195,"change":-0.03,"latestPrice":13.64,"close":13.64,"volume":1548499,"market":"US","high":13.66,"low":13.64,"preClose":13.67,"open":13.66,"turnoverRate":0.006372,"peRate":17.202739,"amplitude":0.001463,"marketValue":3581875757.68,"askSize":23867,"bidSize":20711,"askPrice":13.65,"bidPrice":13.64,"week52High":13.785,"week52Low":5.69,"changeRate5Day":-0.009441,"changeRate20Day":-0.001464,"changeRate60Day":0.014881,"changeRateWTD":-0.01016,"changeRateMTD":-0.008721,"changeRateQTD":0.007386,"changeRateYTD":0.902371,"amount":21137938.166914,"eps":0.792897,"lyrEps":0.72,"lyrPeRate":18.944444,"pbRate":3.560513,"volumeRatio":0.42174,"committee":-0.070797,"roa":0.056694,"roe":0.240368,"changeRate5Min":-0.000366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.08,"divideRate":0.005865,"floatMarketCap":3314520000,"shortable":3,"shares":262600862,"floatShares":243000000,"preHourTrading":{"tag":"盘前","latestPrice":13.66,"preClose":13.67,"latestTime":"09:26 EDT","volume":244,"amount":3334.630148,"timestamp":1789046819034,"change":-0.009999999999999787,"changeRate":-0.0007315288953913524},"postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.67,"latestTime":"19:30 EDT","volume":62803,"amount":858515.01,"timestamp":1788996609692,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.670000076293945,"preClose":13.670000076293945,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1431,"impliedVolPercentile":0.1833},{"symbol":"SUB","nameCN":"iShares Short-Term National Muni Bond ETF","changeRate":-0.002224,"change":-0.235,"latestPrice":105.445,"close":105.445,"volume":561474,"market":"US","high":105.62,"low":105.435,"preClose":105.68,"open":105.6128,"turnoverRate":0.005123,"peRate":0,"amplitude":0.001751,"marketValue":11556772000,"askSize":200,"bidSize":400,"askPrice":105.45,"bidPrice":105.44,"week52High":107.51,"week52Low":105.435,"changeRate5Day":-0.004391,"changeRate20Day":-0.008137,"changeRate60Day":-0.009906,"changeRateWTD":-0.004202,"changeRateMTD":-0.007857,"changeRateQTD":-0.009627,"changeRateYTD":-0.011762,"amount":59234183.334641,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.183296,"committee":0.333333,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.716,"divideRate":0.025758,"floatMarketCap":11556772000,"shortable":3,"shares":109600000,"floatShares":109600000,"preHourTrading":{"tag":"盘前","latestPrice":105.68,"preClose":105.68,"latestTime":"07:38 EDT","volume":5,"amount":528.4,"timestamp":1789040314860,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":105.68,"preClose":105.68,"latestTime":"19:30 EDT","volume":20,"amount":2112.23,"timestamp":1788996608560,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.68000030517578,"preClose":105.68000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"HDV","nameCN":"iShares Core High Dividend ETF","changeRate":-0.002235,"change":-0.065,"latestPrice":29.015,"close":29.015,"volume":1880789,"market":"US","high":29.23,"low":28.975,"preClose":29.08,"open":29.2,"turnoverRate":0.003575,"peRate":0,"amplitude":0.008769,"marketValue":15263340750,"askSize":46290,"bidSize":43743,"askPrice":29.02,"bidPrice":29.01,"week52High":30.125,"week52Low":23.515,"changeRate5Day":-0.024706,"changeRate20Day":-0.001892,"changeRate60Day":0.058942,"changeRateWTD":-0.013095,"changeRateMTD":-0.016441,"changeRateQTD":0.058555,"changeRateYTD":0.192953,"amount":54619696.290178,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.443596,"committee":-0.02829,"roa":0,"roe":0,"changeRate5Min":0.000172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8595,"divideRate":0.029623,"floatMarketCap":15263340750,"shortable":3,"shares":526050000,"floatShares":526050000,"preHourTrading":{"tag":"盘前","latestPrice":29.3,"preClose":29.08,"latestTime":"09:13 EDT","volume":7040,"amount":205516.83328,"timestamp":1789045984105,"change":0.22000000000000242,"changeRate":0.007565337001375599},"postHourTrading":{"tag":"盘后","latestPrice":29.1,"preClose":29.08,"latestTime":"19:52 EDT","volume":2140,"amount":62273.0311,"timestamp":1788997929439,"change":0.020000000000003126,"changeRate":0.0006877579092160635},"overnightTrading":{"tag":"夜盘","latestPrice":29.190000534057617,"preClose":29.079999923706055,"latestTime":"20260910 04:00 EDT","volume":66,"amount":1927,"timestamp":1789027201974,"change":0.1100006103515625,"changeRate":0.003782689499317703},"impliedVol":0.1406,"impliedVolPercentile":0.8048},{"symbol":"SPTS","nameCN":"SPDR Portfolio Short Term Treasury ETF","changeRate":-0.002255,"change":-0.065,"latestPrice":28.755,"close":28.755,"volume":6486042,"market":"US","high":28.79,"low":28.75,"preClose":28.82,"open":28.79,"turnoverRate":0.025556,"peRate":0,"amplitude":0.001388,"marketValue":7298019000,"askSize":152029,"bidSize":129124,"askPrice":28.76,"bidPrice":28.75,"week52High":29.4,"week52Low":28.75,"changeRate5Day":-0.002255,"changeRate20Day":-0.006049,"changeRate60Day":-0.00879,"changeRateWTD":-0.003293,"changeRateMTD":-0.006049,"changeRateQTD":-0.00879,"changeRateYTD":-0.01793,"amount":186599423.058632,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":5.938677,"committee":-0.081468,"roa":0,"roe":0,"changeRate5Min":0.000042,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1132,"divideRate":0.038713,"floatMarketCap":7298019000,"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},{"symbol":"SCHO","nameCN":"Schwab Short-Term U.S. Treasury ETF","changeRate":-0.002258,"change":-0.0542,"latestPrice":23.9458,"close":23.9458,"volume":7969407,"market":"US","high":23.97,"low":23.94,"preClose":24,"open":23.97,"turnoverRate":0.012497,"peRate":0,"amplitude":0.00125,"marketValue":15270236660,"askSize":132500,"bidSize":40194,"askPrice":23.95,"bidPrice":23.94,"week52High":24.46,"week52Low":23.94,"changeRate5Day":-0.001842,"changeRate20Day":-0.005573,"changeRate60Day":-0.007634,"changeRateWTD":-0.003089,"changeRateMTD":-0.00516,"changeRateQTD":-0.008045,"changeRateYTD":-0.017407,"amount":190879737.688087,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":2.11943,"committee":-0.534506,"roa":0,"roe":0,"changeRate5Min":0.000033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9148,"divideRate":0.038203,"floatMarketCap":15270236659.999998,"shortable":3,"shares":637700000,"floatShares":637700000,"preHourTrading":{"tag":"盘前","latestPrice":23.9602,"preClose":24,"latestTime":"09:28 EDT","volume":1302,"amount":31235.538558,"timestamp":1789046930425,"change":-0.03979999999999961,"changeRate":-0.0016583333333333172},"postHourTrading":{"tag":"盘后","latestPrice":23.9946,"preClose":24,"latestTime":"19:46 EDT","volume":29678,"amount":712165.1634,"timestamp":1788997562482,"change":-0.005400000000001626,"changeRate":-0.00022500000000006773},"overnightTrading":{"tag":"夜盘","latestPrice":24.030000686645508,"preClose":24,"latestTime":"20260910 04:00 EDT","volume":4,"amount":96,"timestamp":1789027202058,"change":0.030000686645507812,"changeRate":0.0012500286102294922},"impliedVol":0.2708,"impliedVolPercentile":0.6614},{"symbol":"COST","nameCN":"Costco","changeRate":-0.002327,"change":-2.1,"latestPrice":900.5,"close":900.5,"volume":1215603,"market":"US","high":912.09,"low":899,"preClose":902.6,"open":906.28,"turnoverRate":0.002749,"peRate":45.29461,"amplitude":0.014503,"marketValue":399704404605.5,"askSize":50,"bidSize":1,"askPrice":900.62,"bidPrice":900.35,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":-0.030135,"changeRate20Day":-0.051681,"changeRate60Day":-0.080606,"changeRateWTD":-0.016642,"changeRateMTD":-0.045969,"changeRateQTD":-0.037382,"changeRateYTD":0.044252,"amount":1098225416.011047,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":49.365168,"pbRate":11.92827,"volumeRatio":0.605453,"committee":-0.886792,"roa":0.086659,"roe":0.291519,"changeRate5Min":-0.000122,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.005963,"floatMarketCap":398259848620,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":907.1,"preClose":902.6,"latestTime":"09:29 EDT","volume":15734,"amount":14267628.9616,"timestamp":1789046999999,"change":4.5,"changeRate":0.004985597163749169},"postHourTrading":{"tag":"盘后","latestPrice":902.72,"preClose":902.6,"latestTime":"19:59 EDT","volume":84680,"amount":76434797.2007,"timestamp":1788998368884,"change":0.12000000000000455,"changeRate":0.00013294925769998287},"overnightTrading":{"tag":"夜盘","latestPrice":906.0700073242188,"preClose":902.5999755859375,"latestTime":"20260910 04:00 EDT","volume":1136,"amount":1028083,"timestamp":1789027202060,"change":3.47003173828125,"changeRate":0.003844484635653377},"impliedVol":0.249,"impliedVolPercentile":0.6534},{"symbol":"SHY","nameCN":"iShares 1-3 Year Treasury Bond ETF","changeRate":-0.002328,"change":-0.19,"latestPrice":81.435,"close":81.435,"volume":4655532,"market":"US","high":81.52,"low":81.43,"preClose":81.625,"open":81.515,"turnoverRate":0.014539,"peRate":24.588552,"amplitude":0.001103,"marketValue":26075487000,"askSize":39315,"bidSize":130270,"askPrice":81.44,"bidPrice":81.43,"week52High":83.2,"week52Low":81.43,"changeRate5Day":-0.002511,"changeRate20Day":-0.00592,"changeRate60Day":-0.008221,"changeRateWTD":-0.003122,"changeRateMTD":-0.005556,"changeRateQTD":-0.008221,"changeRateYTD":-0.016723,"amount":379287476.403076,"eps":3.311907,"lyrEps":3.537183,"lyrPeRate":23.022558,"pbRate":1.036146,"volumeRatio":1.585811,"committee":0.536339,"roa":0.021953,"roe":0.044384,"changeRate5Min":-0.000061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.963,"divideRate":0.036385,"floatMarketCap":26075487000,"shortable":3,"shares":320200000,"floatShares":320200000,"preHourTrading":{"tag":"盘前","latestPrice":81.5179,"preClose":81.625,"latestTime":"09:19 EDT","volume":409788,"amount":33439122.88164,"timestamp":1789046371673,"change":-0.10710000000000264,"changeRate":-0.0013120980091883938},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.625,"latestTime":"19:52 EDT","volume":22081,"amount":1802098.5878,"timestamp":1788997954618,"change":-0.0049999999999954525,"changeRate":-0.00006125574272582483},"overnightTrading":{"tag":"夜盘","latestPrice":81.6500015258789,"preClose":81.625,"latestTime":"20260910 04:00 EDT","volume":247,"amount":20175,"timestamp":1789027202086,"change":0.02500152587890625,"changeRate":0.00030629740739854515},"impliedVol":0.0351,"impliedVolPercentile":0.8327},{"symbol":"CIBR","nameCN":"First Trust NASDAQ Cybersecurity ETF","changeRate":-0.002329,"change":-0.22,"latestPrice":94.26,"close":94.26,"volume":1088675,"market":"US","high":95.73,"low":93.4528,"preClose":94.48,"open":94,"turnoverRate":0.006729,"peRate":471.299993,"amplitude":0.024102,"marketValue":15251268188.52,"askSize":106,"bidSize":4,"askPrice":94.28,"bidPrice":94.25,"week52High":102.35,"week52Low":60.07,"changeRate5Day":0.007697,"changeRate20Day":-0.061062,"changeRate60Day":0.092616,"changeRateWTD":-0.003489,"changeRateMTD":-0.058812,"changeRateQTD":0.049082,"changeRateYTD":0.319244,"amount":103229608.399773,"eps":0.2,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.846697,"committee":-0.927273,"roa":0,"roe":0,"changeRate5Min":-0.000318,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3874,"divideRate":0.00411,"floatMarketCap":15251268188.52,"shortable":3,"shares":161800002,"floatShares":161800002,"preHourTrading":{"tag":"盘前","latestPrice":93.75,"preClose":94.48,"latestTime":"09:29 EDT","volume":2113,"amount":197982.323058,"timestamp":1789046999999,"change":-0.730000000000004,"changeRate":-0.0077265029635902194},"postHourTrading":{"tag":"盘后","latestPrice":94.87,"preClose":94.48,"latestTime":"19:58 EDT","volume":1099,"amount":104072.6753,"timestamp":1788998295091,"change":0.39000000000000057,"changeRate":0.00412785774767147},"overnightTrading":{"tag":"夜盘","latestPrice":94.87999725341797,"preClose":94.4800033569336,"latestTime":"20260910 04:00 EDT","volume":277,"amount":26226,"timestamp":1789027202086,"change":0.399993896484375,"changeRate":0.004233635502459163},"impliedVol":0.324,"impliedVolPercentile":0.8048},{"symbol":"STT","nameCN":"State","changeRate":-0.002371,"change":-0.455,"latestPrice":191.435,"close":191.435,"volume":691450,"market":"US","high":192.9,"low":190.8279,"preClose":191.89,"open":191.957,"turnoverRate":0.002659,"peRate":16.894206,"amplitude":0.010798,"marketValue":52982896962.355,"askSize":321,"bidSize":537,"askPrice":191.49,"bidPrice":191.38,"week52High":195.93,"week52Low":104.635,"changeRate5Day":0.007341,"changeRate20Day":0.00697,"changeRate60Day":0.143783,"changeRateWTD":-0.014542,"changeRateMTD":0.000287,"changeRateQTD":0.128744,"changeRateYTD":0.483877,"amount":132747385.079956,"eps":11.3314,"lyrEps":9.4,"lyrPeRate":20.365426,"pbRate":2.144275,"volumeRatio":0.549464,"committee":0.251748,"roa":0.008693,"roe":0.124372,"changeRate5Min":-0.000287,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3579,"divideRate":0.017541,"floatMarketCap":49773100000,"shortable":3,"shares":276767033,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":189.53,"preClose":191.89,"latestTime":"08:39 EDT","volume":48,"amount":9181.54608,"timestamp":1789043988560,"change":-2.359999999999985,"changeRate":-0.01229871280421067},"postHourTrading":{"tag":"盘后","latestPrice":191.89,"preClose":191.89,"latestTime":"19:49 EDT","volume":42114,"amount":8081242.8812,"timestamp":1788997795310,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":191.5,"preClose":191.88999938964844,"latestTime":"20260910 04:00 EDT","volume":1,"amount":192,"timestamp":1789027202155,"change":-0.3899993896484375,"changeRate":-0.002032411229813554},"impliedVol":0.3807,"impliedVolPercentile":0.8526},{"symbol":"WAB","nameCN":"Westinghouse Air Brake","changeRate":-0.002389,"change":-0.67,"latestPrice":279.8,"close":279.8,"volume":369577,"market":"US","high":281.03,"low":275.0944,"preClose":280.47,"open":276.01,"turnoverRate":0.002277,"peRate":37.658144,"amplitude":0.021163,"marketValue":47475721410.8,"askSize":4,"bidSize":27,"askPrice":279.88,"bidPrice":279.75,"week52High":306.6399,"week52Low":184.26,"changeRate5Day":-0.000036,"changeRate20Day":-0.053258,"changeRate60Day":0.040574,"changeRateWTD":-0.010818,"changeRateMTD":-0.021439,"changeRateQTD":0.037834,"changeRateYTD":0.310846,"amount":103281759.690094,"eps":7.43,"lyrEps":6.83,"lyrPeRate":40.966325,"pbRate":4.233612,"volumeRatio":0.543988,"committee":0.741935,"roa":0.061668,"roe":0.115532,"changeRate5Min":0.002221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16349,"divideRate":0.004158,"floatMarketCap":45421651132.6,"shortable":3,"shares":169677346,"floatShares":162336137,"preHourTrading":{"tag":"盘前","latestPrice":278.8,"preClose":280.47,"latestTime":"09:26 EDT","volume":52,"amount":14550.2994,"timestamp":1789046794716,"change":-1.670000000000016,"changeRate":-0.005954291011516439},"postHourTrading":{"tag":"盘后","latestPrice":280.47,"preClose":280.47,"latestTime":"19:54 EDT","volume":75932,"amount":21296646.38,"timestamp":1788998092990,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":280.4700012207031,"preClose":280.4700012207031,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.248,"impliedVolPercentile":0.0837},{"symbol":"SPSB","nameCN":"SPDR Portfolio Short Term Corporate Bond ETF","changeRate":-0.00239,"change":-0.0712,"latestPrice":29.7188,"close":29.7188,"volume":25224082,"market":"US","high":29.76,"low":29.71,"preClose":29.79,"open":29.76,"turnoverRate":0.067916,"peRate":0,"amplitude":0.001678,"marketValue":11037562320,"askSize":164903,"bidSize":99850,"askPrice":29.72,"bidPrice":29.71,"week52High":30.34,"week52Low":29.71,"changeRate5Day":-0.00239,"changeRate20Day":-0.006725,"changeRate60Day":-0.009043,"changeRateWTD":-0.003059,"changeRateMTD":-0.006725,"changeRateQTD":-0.009703,"changeRateYTD":-0.015934,"amount":749976367.100758,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":3.386935,"committee":-0.245712,"roa":0,"roe":0,"changeRate5Min":-0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3018,"divideRate":0.043804,"floatMarketCap":11037562320,"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":0.0553,"impliedVolPercentile":0.5976},{"symbol":"KEY","nameCN":"KeyCorp","changeRate":-0.00248,"change":-0.0539,"latestPrice":21.6761,"close":21.6761,"volume":12112675,"market":"US","high":21.77,"low":21.49,"preClose":21.73,"open":21.77,"turnoverRate":0.011299,"peRate":12.676082,"amplitude":0.012885,"marketValue":23237537863.5,"askSize":2441,"bidSize":4232,"askPrice":21.68,"bidPrice":21.67,"week52High":24.065,"week52Low":16.47,"changeRate5Day":-0.005683,"changeRate20Day":-0.053032,"changeRate60Day":-0.03318,"changeRateWTD":-0.022719,"changeRateMTD":0.003059,"changeRateQTD":-0.059605,"changeRateYTD":0.050199,"amount":262038943.581867,"eps":1.71,"lyrEps":1.520902,"lyrPeRate":14.252135,"pbRate":1.343366,"volumeRatio":1.176651,"committee":0.268395,"roa":0.010769,"roe":0.103304,"changeRate5Min":0.000512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.03783,"floatMarketCap":23236779200,"shortable":3,"shares":1072035000,"floatShares":1072000000,"preHourTrading":{"tag":"盘前","latestPrice":21.94,"preClose":21.73,"latestTime":"09:04 EDT","volume":116,"amount":2516.930184,"timestamp":1789045466522,"change":0.21000000000000085,"changeRate":0.009664058904740029},"postHourTrading":{"tag":"盘后","latestPrice":21.73,"preClose":21.73,"latestTime":"19:39 EDT","volume":306557,"amount":6661482.97,"timestamp":1788997179304,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.729999542236328,"preClose":21.729999542236328,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2625,"impliedVolPercentile":0.1873},{"symbol":"MDLZ","nameCN":"Mondelez","changeRate":-0.002483,"change":-0.155,"latestPrice":62.265,"close":62.265,"volume":4108242,"market":"US","high":62.62,"low":61.83,"preClose":62.42,"open":62.49,"turnoverRate":0.003229,"peRate":22.809162,"amplitude":0.012656,"marketValue":79814120580.285,"askSize":481,"bidSize":409,"askPrice":62.27,"bidPrice":62.26,"week52High":66.65,"week52Low":51.2008,"changeRate5Day":-0.002962,"changeRate20Day":0.001367,"changeRate60Day":0.012439,"changeRateWTD":0.016074,"changeRateMTD":0.003142,"changeRateQTD":0.076504,"changeRateYTD":0.156697,"amount":255547872.754578,"eps":2.729824,"lyrEps":1.89,"lyrPeRate":32.944444,"pbRate":2.996138,"volumeRatio":0.543606,"committee":-0.002439,"roa":0.041225,"roe":0.133398,"changeRate5Min":0.002012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.032121,"floatMarketCap":79229167492.44,"shortable":3,"shares":1281845669,"floatShares":1272451096,"preHourTrading":{"tag":"盘前","latestPrice":62.56,"preClose":62.42,"latestTime":"09:29 EDT","volume":9158,"amount":574984.956736,"timestamp":1789046999999,"change":0.14000000000000057,"changeRate":0.00224287087471965},"postHourTrading":{"tag":"盘后","latestPrice":61.7428,"preClose":62.42,"latestTime":"19:59 EDT","volume":596394,"amount":37226750.6898,"timestamp":1788998370219,"change":-0.6771999999999991,"changeRate":-0.01084908683114385},"overnightTrading":{"tag":"夜盘","latestPrice":62.41999816894531,"preClose":62.41999816894531,"latestTime":"20260910 04:00 EDT","volume":2,"amount":125,"timestamp":1789027201954,"change":0,"changeRate":0},"impliedVol":0.2352,"impliedVolPercentile":0.1912},{"symbol":"COWZ","nameCN":"Pacer US Cash Cows 100 ETF","changeRate":-0.00259,"change":-0.18,"latestPrice":69.32,"close":69.32,"volume":761530,"market":"US","high":69.545,"low":69.19,"preClose":69.5,"open":69.46,"turnoverRate":0.002725,"peRate":0,"amplitude":0.005108,"marketValue":19374940000,"askSize":255,"bidSize":192,"askPrice":69.33,"bidPrice":69.32,"week52High":72.52,"week52Low":55.62,"changeRate5Day":-0.040686,"changeRate20Day":-0.009006,"changeRate60Day":0.08499,"changeRateWTD":-0.02777,"changeRateMTD":-0.038558,"changeRateQTD":0.114469,"changeRateYTD":0.152069,"amount":52827088.361053,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.656676,"committee":-0.14094,"roa":0,"roe":0,"changeRate5Min":0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3622,"divideRate":0.019651,"floatMarketCap":19374940000,"shortable":3,"shares":279500000,"floatShares":279500000,"preHourTrading":{"tag":"盘前","latestPrice":69.52,"preClose":69.5,"latestTime":"09:28 EDT","volume":878,"amount":61021.64972,"timestamp":1789046926013,"change":0.01999999999999602,"changeRate":0.0002877697841726046},"postHourTrading":{"tag":"盘后","latestPrice":69.5,"preClose":69.5,"latestTime":"19:30 EDT","volume":1327,"amount":92232.5448,"timestamp":1788996608331,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.5,"preClose":69.5,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1745,"impliedVolPercentile":0.9641}]}}}