US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,983.88

-12.5616-0.63%

Number of Gainers:240

Number of Losers:766

Number of Flat:15

PE:- -

High:1,996.50

Open:1,996.50

Low:1,980.80

Close:1,996.37

Volume:3.58B

Turnover:432.62B

Market Cap:94.91T

Float Cap:88.81T

Loading ...

Constituent

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

Communication Services Select Sector SPDR Fund US XLC	111.225	+0.36%	+0.3950	4.22M	470.59M	22.50B
Roblox Corporation US RBLX	44.675	+0.35%	+0.1550	4.14M	186.89M	31.99B
Ameriprise US AMP	553.725	+0.33%	+1.85	246.50K	136.87M	48.95B
apache US APA	44.985	+0.32%	+0.1450	3.76M	168.64M	15.76B
Novartis AG US NVS	137.92	+0.32%	+0.4400	1.68M	232.41M	263.15B
General Dynamics Corp US GD	353.78	+0.31%	+1.11	450.41K	159.30M	95.56B
Kenvue Inc US KVUE	17.805	+0.31%	+0.0550	43.01M	766.69M	34.11B
Verizon US VZ	49.8769	+0.28%	+0.1369	10.19M	510.68M	207.24B
Cognizant Technology Solutions Corp US CTSH	58.36	+0.27%	+0.1600	2.35M	137.37M	26.29B
ZTO Express Inc. US ZTO	20.775	+0.27%	+0.0550	1.65M	34.43M	15.86B
Phillips 66 US PSX	261.415	+0.24%	+0.6350	1.61M	421.07M	104.76B
Aon PLC US AON	305.41	+0.24%	+0.7200	1.56M	481.21M	64.79B
Edwards Lifesciences US EW	86.38	+0.23%	+0.2000	1.01M	87.36M	49.80B
Diageo PLC US DEO	86.29	+0.22%	+0.1900	708.28K	61.22M	48.03B
Rollins US ROL	34.615	+0.22%	+0.0750	2.77M	96.69M	16.66B
Trade Desk Inc. US TTD	13.91	+0.22%	+0.0300	6.56M	91.27M	6.54B
Ally US ALLY	41.92	+0.22%	+0.0900	2.01M	83.74M	12.77B
Simon Property US SPG	204.945	+0.20%	+0.4150	874.19K	179.78M	66.46B
Paychex US PAYX	114.98	+0.20%	+0.2300	1.14M	131.29M	40.89B
ServiceNow US NOW	131.37	+0.20%	+0.2600	10.78M	1.43B	136.12B

1 ...8 9 10 11 12 ...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/BK4588?page=10"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":1983.8102,"timestamp":1789067870334,"preClose":1996.3718,"halted":0,"volume":3579171404,"delay":0,"changeRate":-0.006292,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-12.561646,"latestTime":"09-10 15:17:50 EDT","open":1996.4954,"high":1996.4954,"low":1980.8049,"amount":432624576603.0922,"amplitude":0.007859,"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":5.187059,"peRate":25.279711,"turnoverRate":0.006005,"increases":240,"decrements":768,"flats":7,"marketCap":94909944355994.75,"floatMarketCap":88809787249439.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1996.4954,"amplitude":0.007859,"preClose":1996.3718,"low":1980.8049,"pbRate":"5.187059","latestPrice":1983.8799,"volume":3578648419,"delay":0,"open":1996.4954,"prevYearClose":1778.6405,"prevWeekClose":2018.5099,"prevMonthClose":2009.8268,"prevQuarterClose":1964.185,"fiveDayClose":2004.1056,"twentyDayClose":2023.4653,"sixtyDayClose":1979.7347,"secType":"PLATE","market":"US","turnoverRate":0.006004,"peRate":25.279711,"marketCap":94917703596378.75,"floatMarketCap":88816651623375.5,"timestamp":1789067866626,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":240,"down":766,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:9,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"XLC","nameCN":"Communication Services Select Sector SPDR Fund","changeRate":0.003564,"change":0.395,"latestPrice":111.225,"close":111.225,"volume":4224019,"market":"US","high":111.895,"low":110.41,"preClose":110.83,"open":110.6899,"turnoverRate":0.020885,"peRate":0,"amplitude":0.013399,"marketValue":22495256250,"askSize":715,"bidSize":10,"askPrice":111.23,"bidPrice":111.22,"week52High":120.405,"week52Low":105.03,"changeRate5Day":-0.01063,"changeRate20Day":0.008661,"changeRate60Day":-0.008601,"changeRateWTD":-0.007186,"changeRateMTD":-0.002108,"changeRateQTD":0.038225,"changeRateYTD":-0.055173,"amount":470589561.088173,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.092703,"committee":-0.971223,"roa":0,"roe":0,"changeRate5Min":-0.001212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4297,"divideRate":0.012854,"floatMarketCap":22495256250,"shortable":3,"shares":202250000,"floatShares":202250000,"preHourTrading":{"tag":"盘前","latestPrice":110.5148,"preClose":110.83,"latestTime":"09:19 EDT","volume":929,"amount":103023.7775,"timestamp":1789046341740,"change":-0.31520000000000437,"changeRate":-0.002843995308129607},"postHourTrading":{"tag":"盘后","latestPrice":110.83,"preClose":110.83,"latestTime":"19:30 EDT","volume":35404,"amount":3924194.37,"timestamp":1788996608765,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":110.83000183105469,"preClose":110.83000183105469,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.1863,"impliedVolPercentile":0.5657},{"symbol":"RBLX","nameCN":"Roblox Corporation","changeRate":0.003482,"change":0.155,"latestPrice":44.675,"close":44.675,"volume":4142947,"market":"US","high":45.76,"low":44.14,"preClose":44.52,"open":45.11,"turnoverRate":0.006682,"peRate":0,"amplitude":0.036388,"marketValue":31986350432.875,"askSize":300,"bidSize":25,"askPrice":44.69,"bidPrice":44.66,"week52High":141.9999,"week52Low":33.88,"changeRate5Day":0.084082,"changeRate20Day":0.257034,"changeRate60Day":-0.021572,"changeRateWTD":0.031517,"changeRateMTD":0.081981,"changeRateQTD":-0.178466,"changeRateYTD":-0.448661,"amount":186890459.446526,"eps":-1.414758,"lyrEps":-1.544429,"lyrPeRate":0,"pbRate":210.436516,"volumeRatio":0.493835,"committee":-0.6,"roa":-0.077267,"roe":-4.322747,"changeRate5Min":-0.003904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27698500000,"shortable":3,"shares":715978745,"floatShares":620000000,"preHourTrading":{"tag":"盘前","latestPrice":45.1,"preClose":44.52,"latestTime":"09:29 EDT","volume":29751,"amount":1332339.390012,"timestamp":1789046991485,"change":0.5799999999999983,"changeRate":0.01302785265049412},"postHourTrading":{"tag":"盘后","latestPrice":44.35,"preClose":44.52,"latestTime":"19:59 EDT","volume":261974,"amount":11662607.5935,"timestamp":1788998373604,"change":-0.1700000000000017,"changeRate":-0.0038185085354897055},"overnightTrading":{"tag":"夜盘","latestPrice":44.54999923706055,"preClose":44.52000045776367,"latestTime":"20260910 04:00 EDT","volume":1382,"amount":61535,"timestamp":1789027202081,"change":0.029998779296875,"changeRate":0.0006738270213032675},"impliedVol":0.6373,"impliedVolPercentile":0.3426},{"symbol":"AMP","nameCN":"Ameriprise","changeRate":0.003343,"change":1.845,"latestPrice":553.725,"close":553.725,"volume":246502,"market":"US","high":563.6458,"low":552.5,"preClose":551.88,"open":563.6458,"turnoverRate":0.002814,"peRate":13.375732,"amplitude":0.020196,"marketValue":48949290000,"askSize":24,"bidSize":6,"askPrice":553.78,"bidPrice":553.48,"week52High":572.56,"week52Low":422.37,"changeRate5Day":0.003398,"changeRate20Day":-0.020077,"changeRate60Day":0.204064,"changeRateWTD":-0.012193,"changeRateMTD":0.001112,"changeRateQTD":0.207004,"changeRateYTD":0.129267,"amount":136866654.721436,"eps":41.397736,"lyrEps":36.28,"lyrPeRate":15.262541,"pbRate":7.689175,"volumeRatio":0.516989,"committee":-0.92,"roa":0.022748,"roe":0.634318,"changeRate5Min":-0.000424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5,"divideRate":0.011739,"floatMarketCap":48500899553.025,"shortable":3,"shares":88400000,"floatShares":87590229,"preHourTrading":{"tag":"盘前","latestPrice":551.88,"preClose":551.88,"latestTime":"08:33 EDT","volume":4,"amount":2207.52,"timestamp":1789043588810,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":551.88,"preClose":551.88,"latestTime":"19:55 EDT","volume":321234,"amount":177299099.9888,"timestamp":1788998146535,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":553.5,"preClose":551.8800048828125,"latestTime":"20260910 04:00 EDT","volume":4,"amount":2216,"timestamp":1789027202135,"change":1.6199951171875,"changeRate":0.002935411870070367},"impliedVol":0.2548,"impliedVolPercentile":0.255},{"symbol":"APA","nameCN":"apache","changeRate":0.003234,"change":0.145,"latestPrice":44.985,"close":44.985,"volume":3755616,"market":"US","high":46.1,"low":43.94,"preClose":44.84,"open":46.1,"turnoverRate":0.01079,"peRate":9.490507,"amplitude":0.048171,"marketValue":15760562677.35,"askSize":457,"bidSize":72,"askPrice":45,"bidPrice":44.99,"week52High":46.1,"week52Low":21.63,"changeRate5Day":0.006488,"changeRate20Day":0.125469,"changeRate60Day":0.293788,"changeRateWTD":0.051789,"changeRateMTD":0.042526,"changeRateQTD":0.381179,"changeRateYTD":0.839125,"amount":168643868.874023,"eps":4.74,"lyrEps":3.99,"lyrPeRate":11.274436,"pbRate":2.244775,"volumeRatio":0.982905,"committee":-0.117409,"roa":0.115981,"roe":0.266585,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.02223,"floatMarketCap":15657992468.82,"shortable":3,"shares":350351510,"floatShares":348071412,"preHourTrading":{"tag":"盘前","latestPrice":46.03,"preClose":44.84,"latestTime":"09:29 EDT","volume":44599,"amount":2037548.754426,"timestamp":1789046999999,"change":1.1899999999999977,"changeRate":0.02653880463871538},"postHourTrading":{"tag":"盘后","latestPrice":44.85,"preClose":44.84,"latestTime":"19:53 EDT","volume":406705,"amount":18236639.3147,"timestamp":1788998034081,"change":0.00999999999999801,"changeRate":0.00022301516503117773},"overnightTrading":{"tag":"夜盘","latestPrice":44.75,"preClose":44.84000015258789,"latestTime":"20260910 04:00 EDT","volume":52,"amount":2337,"timestamp":1789027202027,"change":-0.09000015258789062,"changeRate":-0.002007139881392181},"impliedVol":0.4763,"impliedVolPercentile":0.2749},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":0.0032,"change":0.44,"latestPrice":137.92,"close":137.92,"volume":1680135,"market":"US","high":139.42,"low":137.82,"preClose":137.48,"open":138.77,"turnoverRate":0.000908,"peRate":20.850422,"amplitude":0.011638,"marketValue":263151359862.08,"askSize":6,"bidSize":20,"askPrice":137.91,"bidPrice":137.89,"week52High":170.46,"week52Low":121.57,"changeRate5Day":-0.151053,"changeRate20Day":-0.094538,"changeRate60Day":-0.089997,"changeRateWTD":-0.137946,"changeRateMTD":-0.09299,"changeRateQTD":-0.119959,"changeRateYTD":0.000363,"amount":232408334.81369,"eps":6.614734,"lyrEps":7.15,"lyrPeRate":19.28951,"pbRate":6.334586,"volumeRatio":0.441943,"committee":0.6,"roa":0.102504,"roe":0.3035,"changeRate5Min":-0.000507,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.033832,"floatMarketCap":255289919999.99997,"shortable":3,"shares":1907999999,"floatShares":1851000000,"preHourTrading":{"tag":"盘前","latestPrice":138.85,"preClose":137.48,"latestTime":"09:29 EDT","volume":33214,"amount":4625194.31304,"timestamp":1789046999254,"change":1.3700000000000045,"changeRate":0.009965085830666312},"postHourTrading":{"tag":"盘后","latestPrice":137.82,"preClose":137.48,"latestTime":"19:59 EDT","volume":8615,"amount":1184398.6295,"timestamp":1788998384295,"change":0.3400000000000034,"changeRate":0.002473086994471948},"overnightTrading":{"tag":"夜盘","latestPrice":139.86000061035156,"preClose":137.47999572753906,"latestTime":"20260910 04:00 EDT","volume":3508,"amount":486958,"timestamp":1789027202074,"change":2.3800048828125,"changeRate":0.0173116450158265},"impliedVol":0.2418,"impliedVolPercentile":0.3625},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.003147,"change":1.11,"latestPrice":353.78,"close":353.78,"volume":450413,"market":"US","high":355.73,"low":352.29,"preClose":352.67,"open":353.57,"turnoverRate":0.001773,"peRate":21.575287,"amplitude":0.009754,"marketValue":95563209970.76,"askSize":5,"bidSize":5,"askPrice":353.76,"bidPrice":353.65,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028264,"changeRate20Day":-0.10256,"changeRate60Day":-0.015993,"changeRateWTD":-0.01561,"changeRateMTD":-0.047314,"changeRateQTD":-0.001299,"changeRateYTD":0.050852,"amount":159295468.694397,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":22.898382,"pbRate":3.562335,"volumeRatio":0.411094,"committee":0,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.017468,"floatMarketCap":89861917202.4,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":354,"preClose":352.67,"latestTime":"09:29 EDT","volume":45,"amount":15885.5715,"timestamp":1789046982571,"change":1.329999999999984,"changeRate":0.0037712308957381802},"postHourTrading":{"tag":"盘后","latestPrice":353.9,"preClose":352.67,"latestTime":"19:57 EDT","volume":63287,"amount":22319601.8312,"timestamp":1788998244417,"change":1.2299999999999613,"changeRate":0.0034876797005698283},"overnightTrading":{"tag":"夜盘","latestPrice":353.95001220703125,"preClose":352.6700134277344,"latestTime":"20260910 04:00 EDT","volume":86,"amount":30440,"timestamp":1789027202087,"change":1.279998779296875,"changeRate":0.003629451698646218},"impliedVol":0.2309,"impliedVolPercentile":0.5817},{"symbol":"KVUE","nameCN":"Kenvue Inc","changeRate":0.003099,"change":0.055,"latestPrice":17.805,"close":17.805,"volume":43012634,"market":"US","high":17.9158,"low":17.72,"preClose":17.75,"open":17.73,"turnoverRate":0.022729,"peRate":20.947133,"amplitude":0.011031,"marketValue":34114587446.055,"askSize":3621,"bidSize":6837,"askPrice":17.81,"bidPrice":17.8,"week52High":20.13,"week52Low":14.02,"changeRate5Day":-0.069263,"changeRate20Day":-0.061907,"changeRate60Day":-0.024384,"changeRateWTD":-0.049893,"changeRateMTD":-0.056939,"changeRateQTD":-0.068289,"changeRateYTD":0.032174,"amount":766689650.694599,"eps":0.849997,"lyrEps":0.76,"lyrPeRate":23.427632,"pbRate":3.232691,"volumeRatio":2.277434,"committee":0.295132,"roa":0.069917,"roe":0.155805,"changeRate5Min":-0.001682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8297,"divideRate":0.046599,"floatMarketCap":33694382466.495,"shortable":3,"shares":1916011651,"floatShares":1892411259,"preHourTrading":{"tag":"盘前","latestPrice":17.8932,"preClose":17.75,"latestTime":"09:19 EDT","volume":1099,"amount":19634.053719,"timestamp":1789046390468,"change":0.14320000000000022,"changeRate":0.00806760563380283},"postHourTrading":{"tag":"盘后","latestPrice":17.85,"preClose":17.75,"latestTime":"19:31 EDT","volume":2116550,"amount":37569110.5908,"timestamp":1788996715147,"change":0.10000000000000142,"changeRate":0.0056338028169014885},"overnightTrading":{"tag":"夜盘","latestPrice":17.75,"preClose":17.75,"latestTime":"20260910 04:00 EDT","volume":290,"amount":5156,"timestamp":1789027201994,"change":0,"changeRate":0},"impliedVol":0.1432,"impliedVolPercentile":0.0319},{"symbol":"VZ","nameCN":"Verizon","changeRate":0.002752,"change":0.1369,"latestPrice":49.8769,"close":49.8769,"volume":10190444,"market":"US","high":50.605,"low":49.78,"preClose":49.74,"open":50.34,"turnoverRate":0.002455,"peRate":12.994014,"amplitude":0.016586,"marketValue":207238519500,"askSize":810,"bidSize":355,"askPrice":49.88,"bidPrice":49.87,"week52High":51.68,"week52Low":10.5999,"changeRate5Day":-0.006832,"changeRate20Day":0.061662,"changeRate60Day":0.059632,"changeRateWTD":-0.005247,"changeRateMTD":-0.002861,"changeRateQTD":0.178009,"changeRateYTD":0.224574,"amount":510675769.891739,"eps":3.838452,"lyrEps":4.06389,"lyrPeRate":12.273191,"pbRate":1.994212,"volumeRatio":0.643609,"committee":-0.385281,"roa":0.050482,"roe":0.158419,"changeRate5Min":-0.000863,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7954,"divideRate":0.056046,"floatMarketCap":207061742499.1446,"shortable":3,"shares":4155000000,"floatShares":4151455734,"preHourTrading":{"tag":"盘前","latestPrice":50.0097,"preClose":49.74,"latestTime":"09:29 EDT","volume":24675,"amount":1237180.812,"timestamp":1789046999171,"change":0.2697000000000003,"changeRate":0.005422195416164058},"postHourTrading":{"tag":"盘后","latestPrice":49.74,"preClose":49.74,"latestTime":"19:59 EDT","volume":2543436,"amount":126510506.8175,"timestamp":1788998387059,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":49.790000915527344,"preClose":49.7400016784668,"latestTime":"20260910 04:00 EDT","volume":200,"amount":9970,"timestamp":1789027202033,"change":0.049999237060546875,"changeRate":0.001005211808872783},"impliedVol":0.2486,"impliedVolPercentile":0.5857},{"symbol":"CTSH","nameCN":"Cognizant Technology Solutions Corp","changeRate":0.002749,"change":0.16,"latestPrice":58.36,"close":58.36,"volume":2348803,"market":"US","high":59.01,"low":57.91,"preClose":58.2,"open":58.5,"turnoverRate":0.005234,"peRate":12.571075,"amplitude":0.0189,"marketValue":26287924037.24,"askSize":131,"bidSize":129,"askPrice":58.37,"bidPrice":58.35,"week52High":87.03,"week52Low":37.08,"changeRate5Day":-0.079495,"changeRate20Day":0.002749,"changeRate60Day":0.148367,"changeRateWTD":-0.063393,"changeRateMTD":-0.096315,"changeRateQTD":0.506842,"changeRateYTD":-0.296867,"amount":137371160.564232,"eps":4.642403,"lyrEps":4.56,"lyrPeRate":12.798246,"pbRate":1.817724,"volumeRatio":0.487538,"committee":-0.007692,"roa":0.107345,"roe":0.149243,"changeRate5Min":-0.000514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3,"divideRate":0.022276,"floatMarketCap":26188055662.32,"shortable":3,"shares":450444209,"floatShares":448732962,"preHourTrading":{"tag":"盘前","latestPrice":58.7,"preClose":58.2,"latestTime":"09:29 EDT","volume":2240,"amount":130486.81856,"timestamp":1789046999999,"change":0.5,"changeRate":0.008591065292096219},"postHourTrading":{"tag":"盘后","latestPrice":58.27,"preClose":58.2,"latestTime":"19:30 EDT","volume":339123,"amount":19736990.08,"timestamp":1788996608090,"change":0.07000000000000028,"changeRate":0.0012027491408934756},"overnightTrading":{"tag":"夜盘","latestPrice":58.31999969482422,"preClose":58.20000076293945,"latestTime":"20260910 04:00 EDT","volume":97,"amount":5646,"timestamp":1789027202103,"change":0.11999893188476562,"changeRate":0.0020618372905791857},"impliedVol":0.4333,"impliedVolPercentile":0.5657},{"symbol":"ZTO","nameCN":"ZTO Express Inc.","changeRate":0.002654,"change":0.055,"latestPrice":20.775,"close":20.775,"volume":1653257,"market":"US","high":21.11,"low":20.701,"preClose":20.72,"open":20.96,"turnoverRate":0.004409,"peRate":10.989685,"amplitude":0.019739,"marketValue":15860277072.15,"askSize":210,"bidSize":244,"askPrice":20.79,"bidPrice":20.78,"week52High":26.2,"week52Low":18.11,"changeRate5Day":-0.008826,"changeRate20Day":-0.102204,"changeRate60Day":-0.092002,"changeRateWTD":-0.008353,"changeRateMTD":-0.018658,"changeRateQTD":-0.071716,"changeRateYTD":-0.005505,"amount":34431367.609344,"eps":1.890409,"lyrEps":1.599851,"lyrPeRate":12.985584,"pbRate":0.249183,"volumeRatio":1.013474,"committee":0.594406,"roa":0.073782,"roe":0.162773,"changeRate5Min":-0.000241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.033213,"floatMarketCap":7790624999.999999,"shortable":3,"shares":763430906,"floatShares":375000000,"preHourTrading":{"tag":"盘前","latestPrice":20.99,"preClose":20.72,"latestTime":"09:27 EDT","volume":24,"amount":503.631504,"timestamp":1789046846620,"change":0.2699999999999996,"changeRate":0.013030888030888012},"postHourTrading":{"tag":"盘后","latestPrice":20.72,"preClose":20.72,"latestTime":"19:30 EDT","volume":101712,"amount":2107471.18,"timestamp":1788996609778,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.860000610351562,"preClose":20.719999313354492,"latestTime":"20260910 04:00 EDT","volume":648,"amount":13445,"timestamp":1789027202095,"change":0.1400012969970703,"changeRate":0.006756819577056473},"impliedVol":0.1735,"impliedVolPercentile":0.012},{"symbol":"PSX","nameCN":"Phillips 66","changeRate":0.002435,"change":0.635,"latestPrice":261.415,"close":261.415,"volume":1613293,"market":"US","high":263.76,"low":257.855,"preClose":260.78,"open":263.4875,"turnoverRate":0.004052,"peRate":14.920947,"amplitude":0.022644,"marketValue":104760498511.13,"askSize":100,"bidSize":8,"askPrice":261.61,"bidPrice":261.44,"week52High":263.76,"week52Low":126.74,"changeRate5Day":0.020793,"changeRate20Day":0.158857,"changeRate60Day":0.508802,"changeRateWTD":0.024795,"changeRateMTD":0.060163,"changeRateQTD":0.546377,"changeRateYTD":1.025845,"amount":421069177.597229,"eps":17.52,"lyrEps":10.79,"lyrPeRate":24.227525,"pbRate":3.325097,"volumeRatio":0.71821,"committee":-0.976744,"roa":0.060355,"roe":0.234534,"changeRate5Min":0.001206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9402,"divideRate":0.018898,"floatMarketCap":104092770620.68501,"shortable":3,"shares":400744022,"floatShares":398189739,"preHourTrading":{"tag":"盘前","latestPrice":263.95,"preClose":260.78,"latestTime":"09:28 EDT","volume":3961,"amount":1048098.0284,"timestamp":1789046883080,"change":3.170000000000016,"changeRate":0.012155840171792378},"postHourTrading":{"tag":"盘后","latestPrice":261.31,"preClose":260.78,"latestTime":"19:57 EDT","volume":92093,"amount":24017401.8122,"timestamp":1788998245169,"change":0.5300000000000296,"changeRate":0.0020323644451262736},"overnightTrading":{"tag":"夜盘","latestPrice":261.3699951171875,"preClose":260.7799987792969,"latestTime":"20260910 04:00 EDT","volume":86,"amount":22511,"timestamp":1789027201968,"change":0.589996337890625,"changeRate":0.0022624294065970536},"impliedVol":0.4057,"impliedVolPercentile":0.8964},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.002363,"change":0.72,"latestPrice":305.41,"close":305.41,"volume":1564584,"market":"US","high":310.03,"low":304.41,"preClose":304.69,"open":304.97,"turnoverRate":0.007487,"peRate":16.76235,"amplitude":0.018445,"marketValue":64785228797.94,"askSize":3,"bidSize":34,"askPrice":305.52,"bidPrice":305.27,"week52High":382.34,"week52Low":303.59,"changeRate5Day":-0.076977,"changeRate20Day":-0.133244,"changeRate60Day":-0.073139,"changeRateWTD":-0.054722,"changeRateMTD":-0.050106,"changeRateQTD":-0.079231,"changeRateYTD":-0.134522,"amount":481212093.484131,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":17.944183,"pbRate":6.749868,"volumeRatio":0.941112,"committee":0.837838,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.00214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.010249,"floatMarketCap":63822250910.880005,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":306,"preClose":304.69,"latestTime":"09:27 EDT","volume":374,"amount":114586.0452,"timestamp":1789046875614,"change":1.3100000000000023,"changeRate":0.0042994519019331195},"postHourTrading":{"tag":"盘后","latestPrice":304.79,"preClose":304.69,"latestTime":"19:32 EDT","volume":39382,"amount":11999323.406,"timestamp":1788996777726,"change":0.10000000000002274,"changeRate":0.0003282024352621443},"overnightTrading":{"tag":"夜盘","latestPrice":304.69000244140625,"preClose":304.69000244140625,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2738,"impliedVolPercentile":0.4263},{"symbol":"EW","nameCN":"Edwards Lifesciences","changeRate":0.002321,"change":0.2,"latestPrice":86.38,"close":86.38,"volume":1009763,"market":"US","high":87.23,"low":85,"preClose":86.18,"open":85.91,"turnoverRate":0.001756,"peRate":50.247661,"amplitude":0.025876,"marketValue":49801671441.34,"askSize":6,"bidSize":91,"askPrice":86.34,"bidPrice":86.31,"week52High":96.29,"week52Low":72.3,"changeRate5Day":-0.048888,"changeRate20Day":-0.071682,"changeRate60Day":0.001159,"changeRateWTD":-0.039155,"changeRateMTD":-0.048154,"changeRateQTD":-0.045103,"changeRateYTD":0.013255,"amount":87358851.829018,"eps":1.719085,"lyrEps":1.832874,"lyrPeRate":47.128171,"pbRate":4.690306,"volumeRatio":0.422389,"committee":0.876289,"roa":0.083679,"roe":0.091752,"changeRate5Min":-0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49671082502.86,"shortable":3,"shares":576541693,"floatShares":575029897,"preHourTrading":{"tag":"盘前","latestPrice":86,"preClose":86.18,"latestTime":"09:27 EDT","volume":278,"amount":23959.05748,"timestamp":1789046856643,"change":-0.18000000000000682,"changeRate":-0.002088651659317786},"postHourTrading":{"tag":"盘后","latestPrice":86.23,"preClose":86.18,"latestTime":"19:56 EDT","volume":390295,"amount":33635650.22,"timestamp":1788998194796,"change":0.04999999999999716,"changeRate":0.0005801810164771078},"overnightTrading":{"tag":"夜盘","latestPrice":86.01000213623047,"preClose":86.18000030517578,"latestTime":"20260910 04:00 EDT","volume":1,"amount":86,"timestamp":1789027202010,"change":-0.1699981689453125,"changeRate":-0.0019725942021736427},"impliedVol":0.2799,"impliedVolPercentile":0.3347},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.002207,"change":0.19,"latestPrice":86.29,"close":86.29,"volume":708281,"market":"US","high":86.91,"low":85.74,"preClose":86.1,"open":86.4,"turnoverRate":0.001278,"peRate":27.692555,"amplitude":0.013589,"marketValue":48029067154.64,"askSize":33,"bidSize":7,"askPrice":86.29,"bidPrice":86.27,"week52High":104.45,"week52Low":72.45,"changeRate5Day":-0.053215,"changeRate20Day":-0.08163,"changeRate60Day":0.074729,"changeRateWTD":-0.032515,"changeRateMTD":-0.060533,"changeRateQTD":0.073526,"changeRateYTD":0.000232,"amount":61215792.196503,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.692555,"pbRate":4.418091,"volumeRatio":0.785454,"committee":-0.65,"roa":0.074817,"roe":0.149854,"changeRate5Min":-0.000579,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3148,"divideRate":0.038415,"floatMarketCap":47804660000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":86.26,"preClose":86.1,"latestTime":"09:29 EDT","volume":5303,"amount":456578.097028,"timestamp":1789046999492,"change":0.1600000000000108,"changeRate":0.0018583042973288131},"postHourTrading":{"tag":"盘后","latestPrice":86.1,"preClose":86.1,"latestTime":"19:36 EDT","volume":6114,"amount":528386.223,"timestamp":1788996983564,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.58000183105469,"preClose":86.0999984741211,"latestTime":"20260910 04:00 EDT","volume":373,"amount":31976,"timestamp":1789027202090,"change":-0.5199966430664062,"changeRate":-0.006039450084574631},"impliedVol":0.2999,"impliedVolPercentile":0.2988},{"symbol":"ROL","nameCN":"Rollins","changeRate":0.002171,"change":0.075,"latestPrice":34.615,"close":34.615,"volume":2771594,"market":"US","high":35.33,"low":34.465,"preClose":34.54,"open":34.79,"turnoverRate":0.00897,"peRate":31.46232,"amplitude":0.025043,"marketValue":16655026426.71,"askSize":346,"bidSize":706,"askPrice":34.62,"bidPrice":34.61,"week52High":66.14,"week52Low":34.345,"changeRate5Day":-0.030664,"changeRate20Day":-0.052163,"changeRate60Day":-0.26194,"changeRateWTD":-0.034718,"changeRateMTD":-0.040338,"changeRateQTD":-0.1707,"changeRateYTD":-0.423276,"amount":96689642.372025,"eps":1.100205,"lyrEps":1.087997,"lyrPeRate":31.815345,"pbRate":11.650155,"volumeRatio":0.61174,"committee":0.225694,"roa":0.140614,"roe":0.370086,"changeRate5Min":0.000868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7129,"divideRate":0.020595,"floatMarketCap":10696035000,"shortable":3,"shares":481150554,"floatShares":309000000,"preHourTrading":{"tag":"盘前","latestPrice":34.65,"preClose":34.54,"latestTime":"09:25 EDT","volume":213,"amount":7389.436896,"timestamp":1789046700127,"change":0.10999999999999943,"changeRate":0.003184713375796162},"postHourTrading":{"tag":"盘后","latestPrice":34.8,"preClose":34.54,"latestTime":"19:56 EDT","volume":153836,"amount":5314465.639,"timestamp":1788998164350,"change":0.259999999999998,"changeRate":0.007527504342790909},"overnightTrading":{"tag":"夜盘","latestPrice":34.79999923706055,"preClose":34.540000915527344,"latestTime":"20260910 04:00 EDT","volume":225,"amount":7782,"timestamp":1789027202063,"change":0.2599983215332031,"changeRate":0.007527455548396403},"impliedVol":0.3058,"impliedVolPercentile":0.6335},{"symbol":"TTD","nameCN":"Trade Desk Inc.","changeRate":0.002161,"change":0.03,"latestPrice":13.91,"close":13.91,"volume":6558430,"market":"US","high":14.06,"low":13.71,"preClose":13.88,"open":13.81,"turnoverRate":0.01569,"peRate":16.363301,"amplitude":0.025216,"marketValue":6537700000,"askSize":2087,"bidSize":1876,"askPrice":13.92,"bidPrice":13.91,"week52High":56.39,"week52Low":12.83,"changeRate5Day":-0.043986,"changeRate20Day":0.031134,"changeRate60Day":-0.278153,"changeRateWTD":-0.036036,"changeRateMTD":0.013848,"changeRateQTD":-0.230642,"changeRateYTD":-0.633562,"amount":91271874.037123,"eps":0.850073,"lyrEps":0.9,"lyrPeRate":15.455556,"pbRate":2.539552,"volumeRatio":0.342855,"committee":-0.139503,"roa":0.062521,"roe":0.154411,"changeRate5Min":-0.000718,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5814380000,"shortable":3,"shares":470000000,"floatShares":418000000,"preHourTrading":{"tag":"盘前","latestPrice":13.78,"preClose":13.88,"latestTime":"09:29 EDT","volume":125107,"amount":1715310.174715,"timestamp":1789046999999,"change":-0.10000000000000142,"changeRate":-0.007204610951008748},"postHourTrading":{"tag":"盘后","latestPrice":13.91,"preClose":13.88,"latestTime":"19:57 EDT","volume":3080041,"amount":42751900.0407,"timestamp":1788998241741,"change":0.02999999999999936,"changeRate":0.0021613832853025474},"overnightTrading":{"tag":"夜盘","latestPrice":13.899999618530273,"preClose":13.880000114440918,"latestTime":"20260910 04:00 EDT","volume":11280,"amount":156838,"timestamp":1789027202091,"change":0.01999950408935547,"changeRate":0.0014408864498889843},"impliedVol":0.6597,"impliedVolPercentile":0.3944},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.002152,"change":0.09,"latestPrice":41.92,"close":41.92,"volume":2005793,"market":"US","high":42.07,"low":41.37,"preClose":41.83,"open":41.79,"turnoverRate":0.00733,"peRate":9.878021,"amplitude":0.016734,"marketValue":12766442560,"askSize":56,"bidSize":269,"askPrice":41.92,"bidPrice":41.91,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.017346,"changeRate20Day":-0.052655,"changeRate60Day":-0.077465,"changeRateWTD":-0.04139,"changeRateMTD":-0.00687,"changeRateQTD":-0.087704,"changeRateYTD":-0.074409,"amount":83736976.09742,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.687764,"pbRate":0.944613,"volumeRatio":0.864719,"committee":0.655385,"roa":0.00747,"roe":0.09681,"changeRate5Min":-0.001191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028626,"floatMarketCap":11471388381.44,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":41.3364,"preClose":41.83,"latestTime":"08:08 EDT","volume":96,"amount":3969.281664,"timestamp":1789042092410,"change":-0.4936000000000007,"changeRate":-0.011800143437724139},"postHourTrading":{"tag":"盘后","latestPrice":41.83,"preClose":41.83,"latestTime":"19:30 EDT","volume":37676,"amount":1575967.556,"timestamp":1788996608669,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.83000183105469,"preClose":41.83000183105469,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2975,"impliedVolPercentile":0.1434},{"symbol":"SPG","nameCN":"Simon Property","changeRate":0.002029,"change":0.415,"latestPrice":204.945,"close":204.945,"volume":874185,"market":"US","high":206.7522,"low":204.655,"preClose":204.53,"open":205.06,"turnoverRate":0.002734,"peRate":14.433449,"amplitude":0.010254,"marketValue":66461596014.84,"askSize":3,"bidSize":52,"askPrice":205.04,"bidPrice":204.87,"week52High":238.5,"week52Low":172.19,"changeRate5Day":-0.025,"changeRate20Day":-0.070797,"changeRate60Day":-0.049685,"changeRateWTD":-0.021462,"changeRateMTD":-0.034735,"changeRateQTD":-0.083635,"changeRateYTD":0.107153,"amount":179783729.807968,"eps":14.199308,"lyrEps":14.168941,"lyrPeRate":14.464384,"pbRate":15.12509,"volumeRatio":0.808567,"committee":0.890909,"roa":0.056329,"roe":1.205076,"changeRate5Min":-0.000951,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.8,"divideRate":0.042938,"floatMarketCap":65529132540.104996,"shortable":3,"shares":324289912,"floatShares":319740089,"preHourTrading":{"tag":"盘前","latestPrice":205.99,"preClose":204.53,"latestTime":"09:29 EDT","volume":38,"amount":7797.78962,"timestamp":1789046985119,"change":1.460000000000008,"changeRate":0.007138317117293345},"postHourTrading":{"tag":"盘后","latestPrice":205.5,"preClose":204.53,"latestTime":"19:52 EDT","volume":93722,"amount":19170638.5879,"timestamp":1788997942439,"change":0.9699999999999989,"changeRate":0.0047425805505304786},"overnightTrading":{"tag":"夜盘","latestPrice":206.11000061035156,"preClose":204.52999877929688,"latestTime":"20260910 04:00 EDT","volume":23,"amount":4736,"timestamp":1789027202074,"change":1.5800018310546875,"changeRate":0.007725037111840143},"impliedVol":0.2365,"impliedVolPercentile":0.3665},{"symbol":"PAYX","nameCN":"Paychex","changeRate":0.002004,"change":0.23,"latestPrice":114.98,"close":114.98,"volume":1140706,"market":"US","high":115.81,"low":114.51,"preClose":114.75,"open":115.01,"turnoverRate":0.003577,"peRate":23.513293,"amplitude":0.011329,"marketValue":40886888000,"askSize":33,"bidSize":99,"askPrice":115,"bidPrice":114.98,"week52High":135.97,"week52Low":85.45,"changeRate5Day":-0.072742,"changeRate20Day":-0.044779,"changeRate60Day":0.139544,"changeRateWTD":-0.055295,"changeRateMTD":-0.097063,"changeRateQTD":0.169328,"changeRateYTD":0.02496,"amount":131288609.846787,"eps":4.89,"lyrEps":4.89,"lyrPeRate":23.513292,"pbRate":10.946665,"volumeRatio":0.457485,"committee":0.491124,"roa":0.098228,"roe":0.447686,"changeRate5Min":-0.000782,"earningDate":1790092800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.039485,"floatMarketCap":36669896122.46,"shortable":3,"shares":355600000,"floatShares":318924127,"preHourTrading":{"tag":"盘前","latestPrice":116,"preClose":114.75,"latestTime":"09:05 EDT","volume":2517,"amount":288288.483765,"timestamp":1789045546035,"change":1.25,"changeRate":0.010893246187363835},"postHourTrading":{"tag":"盘后","latestPrice":114.75,"preClose":114.75,"latestTime":"19:30 EDT","volume":256679,"amount":29453955.54,"timestamp":1788996608590,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.75,"preClose":114.75,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3639,"impliedVolPercentile":0.6255},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":0.001983,"change":0.26,"latestPrice":131.37,"close":131.37,"volume":10782925,"market":"US","high":134.65,"low":130.64,"preClose":131.11,"open":130.64,"turnoverRate":0.010476,"peRate":82.077782,"amplitude":0.030585,"marketValue":136119905810.37,"askSize":131,"bidSize":8,"askPrice":131.4,"bidPrice":131.37,"week52High":194.726,"week52Low":81.24,"changeRate5Day":-0.039131,"changeRate20Day":0.051465,"changeRate60Day":0.261354,"changeRateWTD":-0.070013,"changeRateMTD":-0.112305,"changeRateQTD":0.323227,"changeRateYTD":-0.142437,"amount":1431236510.63385,"eps":1.600555,"lyrEps":1.67,"lyrPeRate":78.664671,"pbRate":10.875672,"volumeRatio":0.856018,"committee":-0.884892,"roa":0.042491,"roe":0.142442,"changeRate5Min":-0.003452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":135222240543.78,"shortable":3,"shares":1036156701,"floatShares":1029323594,"preHourTrading":{"tag":"盘前","latestPrice":131.56,"preClose":131.11,"latestTime":"09:29 EDT","volume":115265,"amount":15191019.86445,"timestamp":1789046995633,"change":0.44999999999998863,"changeRate":0.0034322324765463244},"postHourTrading":{"tag":"盘后","latestPrice":131.429,"preClose":131.11,"latestTime":"19:59 EDT","volume":713939,"amount":93612133.1793,"timestamp":1788998366885,"change":0.3189999999999884,"changeRate":0.0024330714667072564},"overnightTrading":{"tag":"夜盘","latestPrice":131.19000244140625,"preClose":131.11000061035156,"latestTime":"20260910 04:00 EDT","volume":18105,"amount":2379965,"timestamp":1789027202093,"change":0.0800018310546875,"changeRate":0.0006101886254462506},"impliedVol":0.5561,"impliedVolPercentile":0.6175}]}}}