US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Capital Research Global Investors

2,899.47

-16.6790-0.57%

Number of Gainers:46

Number of Losers:49

Number of Flat:- -

PE:- -

High:2,940.16

Open:2,915.97

Low:2,885.33

Close:2,916.14

Volume:901.26M

Turnover:181.82B

Market Cap:33.14T

Float Cap:31.51T

Loading ...

Constituent

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

Insulet US PODD	130.79	+0.25%	+0.3200	3.26M	425.69M	9.06B
Medtronic PLC US MDT	86.44	+0.17%	+0.1500	29.28M	2.52B	110.82B
Equinix US EQIX	1012.33	+0.07%	+0.7500	555.35K	560.96M	99.40B
Toronto-Dominion Bank US TD	117.61	+0.07%	+0.0800	1.75M	203.92M	192.69B
CSX Corp US CSX	46.54	+0.06%	+0.0300	12.90M	597.16M	86.21B
GE Aerospace US GE	312.39	+0.03%	+0.1000	3.44M	1.08B	324.12B
Microsoft US MSFT	512.8	-0.02%	-0.1000	19.69M	10.15B	3.81T
ProShares S&P 500 Dynamic Buffer ETF US FB	45.5	-0.02%	-0.0094	3K	124.77K	2.73M
Caesars Entertainment US CZR	29.62	-0.10%	-0.0300	3.21M	95.19M	6.05B
Airbnb, Inc. US ABNB	160.47	-0.11%	-0.1800	4.81M	768.10M	96.09B
Duke US DUK	113.74	-0.24%	-0.2700	4.82M	547.33M	88.45B
MasterCard US MA	550	-0.27%	-1.4700	2.89M	1.59B	481.81B
Comcast US CMCSA	21.7	-0.28%	-0.0600	20.41M	443.08M	77.01B
Pagseguro Digital Ltd. US PAGS	8.87	-0.34%	-0.0300	3.02M	26.66M	2.58B
RTX Corp US RTX	185.01	-0.34%	-0.6400	3.17M	587.06M	249.35B
Amazon.com US AMZN	248.23	-0.37%	-0.9200	33.16M	8.24B	2.67T
Peloton Interactive, Inc. US PTON	4.97	-0.40%	-0.0200	8.48M	42.25M	2.18B
Humana US HUM	379.68	-0.50%	-1.8900	891.91K	338.56M	45.67B
UnitedHealth US UNH	365.2	-0.51%	-1.8800	3.94M	1.44B	327.80B
Altria US MO	66.95	-0.58%	-0.3900	5.94M	397.37M	111.80B

1 2 3 4 5

{"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://hk.tigershowtime.com/stock/BK4566?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"Capital Research Global Investors","latestPrice":2899.4656,"timestamp":1790884799999,"preClose":2916.1445,"halted":0,"volume":901265980,"delay":0,"changeRate":-0.00572,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-16.678955,"latestTime":"10-01 16:00:00 EDT","open":2915.9702,"high":2940.158,"low":2885.3337,"amount":181818738365.25674,"amplitude":0.0188,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790899200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.490664,"peRate":23.341621,"turnoverRate":0.006474,"increases":46,"decrements":49,"flats":0,"marketCap":33144926337085.5,"floatMarketCap":31510191611325.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2940.158,"amplitude":0.0188,"preClose":2916.1445,"low":2885.3337,"pbRate":"6.490664","latestPrice":2899.4656,"volume":901263720,"delay":0,"open":2915.9702,"prevYearClose":2602.7368,"prevWeekClose":2947.2168,"prevMonthClose":2916.1445,"prevQuarterClose":2916.1445,"fiveDayClose":2920.7415,"twentyDayClose":2912.2864,"sixtyDayClose":2836.06,"secType":"PLATE","market":"US","turnoverRate":0.006474,"peRate":23.341621,"marketCap":33144926337085.5,"floatMarketCap":31510191611325.5,"timestamp":1790884799999,"nameCN":"Capital Research Global Investors"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":46,"down":49,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"PODD","nameCN":"Insulet","changeRate":0.002453,"change":0.32,"latestPrice":130.79,"close":130.79,"volume":3257416,"market":"US","high":132.015,"low":128.745,"preClose":130.47,"open":131.78,"turnoverRate":0.047158,"peRate":24.692142,"amplitude":0.025063,"marketValue":9058999323,"askSize":38,"bidSize":38,"askPrice":131.37,"bidPrice":130.18,"week52High":354.88,"week52Low":126.4,"changeRate5Day":-0.036751,"changeRate20Day":-0.117119,"changeRate60Day":-0.169376,"changeRateWTD":-0.039227,"changeRateMTD":0.002453,"changeRateQTD":0.002453,"changeRateYTD":-0.539861,"amount":425688990.162476,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":37.59285,"pbRate":6.369708,"volumeRatio":2.44977,"committee":0,"roa":0.097146,"roe":0.260164,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9034225865.939999,"shortable":3,"shares":69263700,"floatShares":69074286,"hourTrading":{"tag":"盘后","latestPrice":130.79,"preClose":130.79,"latestTime":"17:49 EDT","volume":2141216,"amount":280049640.64,"timestamp":1790891371238,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":131.42,"preClose":130.47,"latestTime":"09:29 EDT","volume":414,"amount":54106.36794,"timestamp":1790861399984,"change":0.9499999999999886,"changeRate":0.007281367364144927},"postHourTrading":{"tag":"盘后","latestPrice":130.79,"preClose":130.79,"latestTime":"17:49 EDT","volume":2141216,"amount":280049640.64,"timestamp":1790891371238,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":130.60000610351562,"preClose":130.47000122070312,"latestTime":"20261001 04:00 EDT","volume":14,"amount":1835,"timestamp":1790841602099,"change":0.1300048828125,"changeRate":0.0009964350547723509},"impliedVol":0.5202,"impliedVolPercentile":0.6773},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.001738,"change":0.15,"latestPrice":86.44,"close":86.44,"volume":29277313,"market":"US","high":86.84,"low":85.22,"preClose":86.29,"open":85.85,"turnoverRate":0.022892,"peRate":21.293006,"amplitude":0.018774,"marketValue":110817308139.52,"askSize":40,"bidSize":35,"askPrice":87,"bidPrice":86.5,"week52High":106.33,"week52Low":73.31,"changeRate5Day":-0.023387,"changeRate20Day":-0.062269,"changeRate60Day":0.054018,"changeRateWTD":-0.024819,"changeRateMTD":0.001738,"changeRateQTD":0.001738,"changeRateYTD":-0.100146,"amount":2521768135.940506,"eps":4.059549,"lyrEps":3.73,"lyrPeRate":23.174263,"pbRate":2.20611,"volumeRatio":1.580231,"committee":-0.066667,"roa":0.051179,"roe":0.106482,"changeRate5Min":0.004532,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.85,"divideRate":0.032971,"floatMarketCap":110549422886.36,"shortable":3,"shares":1282014208,"floatShares":1278915119,"hourTrading":{"tag":"盘后","latestPrice":86.52,"preClose":86.44,"latestTime":"17:58 EDT","volume":786748,"amount":68007032.10864,"timestamp":1790891919892,"change":0.0799999999999983,"changeRate":0.0009254974548819794},"preHourTrading":{"tag":"盘前","latestPrice":85.779,"preClose":86.29,"latestTime":"09:29 EDT","volume":2183,"amount":188046.883585,"timestamp":1790861399139,"change":-0.5110000000000099,"changeRate":-0.005921891296790009},"postHourTrading":{"tag":"盘后","latestPrice":86.52,"preClose":86.44,"latestTime":"17:58 EDT","volume":786748,"amount":68007032.10864,"timestamp":1790891919892,"change":0.0799999999999983,"changeRate":0.0009254974548819794},"overnightTrading":{"tag":"夜盘","latestPrice":86.36000061035156,"preClose":86.29000091552734,"latestTime":"20261001 04:00 EDT","volume":1314,"amount":113502,"timestamp":1790841602281,"change":0.06999969482421875,"changeRate":0.0008112144406249826},"impliedVol":0.3212,"impliedVolPercentile":0.9442},{"symbol":"EQIX","nameCN":"Equinix","changeRate":0.000741,"change":0.75,"latestPrice":1012.33,"close":1012.33,"volume":555346,"market":"US","high":1016.965,"low":994.5,"preClose":1011.58,"open":1006.71,"turnoverRate":0.005656,"peRate":65.143501,"amplitude":0.022208,"marketValue":99396712341.74,"askSize":19,"bidSize":3,"askPrice":1023.9,"bidPrice":996.98,"week52High":1128.68,"week52Low":720.6201,"changeRate5Day":-0.021677,"changeRate20Day":-0.00678,"changeRate60Day":-0.003583,"changeRateWTD":0.004216,"changeRateMTD":0.000741,"changeRateQTD":0.000741,"changeRateYTD":0.321304,"amount":560955523.371826,"eps":15.54,"lyrEps":13.76,"lyrPeRate":73.570494,"pbRate":6.911188,"volumeRatio":1.003577,"committee":-0.727273,"roa":0.036831,"roe":0.107349,"changeRate5Min":-0.001016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":19.7,"divideRate":0.01946,"floatMarketCap":99396712341.74,"shortable":3,"shares":98186078,"floatShares":98186078,"hourTrading":{"tag":"盘后","latestPrice":1011.68,"preClose":1012.33,"latestTime":"17:56 EDT","volume":20872,"amount":21132526.3912,"timestamp":1790891760537,"change":-0.650000000000091,"changeRate":-0.0006420831151898007},"preHourTrading":{"tag":"盘前","latestPrice":1009.01,"preClose":1011.58,"latestTime":"09:12 EDT","volume":39,"amount":39417.37683,"timestamp":1790860328507,"change":-2.57000000000005,"changeRate":-0.0025405800826430436},"postHourTrading":{"tag":"盘后","latestPrice":1011.68,"preClose":1012.33,"latestTime":"17:56 EDT","volume":20872,"amount":21132526.3912,"timestamp":1790891760537,"change":-0.650000000000091,"changeRate":-0.0006420831151898007},"overnightTrading":{"tag":"夜盘","latestPrice":1011.5800170898438,"preClose":1011.5800170898438,"latestTime":"20261001 04:00 EDT","volume":73,"amount":74047,"timestamp":1790841602338,"change":0,"changeRate":0},"impliedVol":0.3373,"impliedVolPercentile":0.7968},{"symbol":"TD","nameCN":"Toronto-Dominion Bank","changeRate":0.000681,"change":0.08,"latestPrice":117.61,"close":117.61,"volume":1747358,"market":"US","high":117.71,"low":115.15,"preClose":117.53,"open":117.19,"turnoverRate":0.001105,"peRate":17.726579,"amplitude":0.021782,"marketValue":192691871170,"askSize":16,"bidSize":12,"askPrice":119.9,"bidPrice":117.25,"week52High":125.465,"week52Low":77.95,"changeRate5Day":-0.013835,"changeRate20Day":-0.031777,"changeRate60Day":-0.008013,"changeRateWTD":-0.025197,"changeRateMTD":0.000681,"changeRateQTD":0.000681,"changeRateYTD":0.248514,"amount":203915660.089935,"eps":6.63467,"lyrEps":8.256027,"lyrPeRate":14.245351,"pbRate":1.551327,"volumeRatio":1.40676,"committee":-0.142857,"roa":0.007807,"roe":0.128275,"changeRate5Min":-0.00051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.091,"divideRate":0.026282,"floatMarketCap":185989788167.84,"shortable":3,"shares":1638397000,"floatShares":1581411344,"hourTrading":{"tag":"盘后","latestPrice":117.61,"preClose":117.61,"latestTime":"17:49 EDT","volume":194151,"amount":22850687.37144,"timestamp":1790891371468,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":117.6,"preClose":117.53,"latestTime":"08:36 EDT","volume":28,"amount":3296.81996,"timestamp":1790858196314,"change":0.06999999999999318,"changeRate":0.0005955926146515203},"postHourTrading":{"tag":"盘后","latestPrice":117.61,"preClose":117.61,"latestTime":"17:49 EDT","volume":194151,"amount":22850687.37144,"timestamp":1790891371468,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":117.5,"preClose":117.52999877929688,"latestTime":"20261001 04:00 EDT","volume":119,"amount":13983,"timestamp":1790841602374,"change":-0.029998779296875,"changeRate":-0.0002552435940479167},"impliedVol":0.2376,"impliedVolPercentile":0.741},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":0.000645,"change":0.03,"latestPrice":46.54,"close":46.54,"volume":12901211,"market":"US","high":46.555,"low":45.85,"preClose":46.51,"open":46.23,"turnoverRate":0.006985,"peRate":26.907457,"amplitude":0.015158,"marketValue":86214182637.18,"askSize":20,"bidSize":555,"askPrice":46.97,"bidPrice":46.1,"week52High":53.6,"week52Low":33.63,"changeRate5Day":-0.008733,"changeRate20Day":-0.043371,"changeRate60Day":-0.044157,"changeRateWTD":-0.00513,"changeRateMTD":0.000645,"changeRateQTD":0.000645,"changeRateYTD":0.283862,"amount":597155778.275593,"eps":1.729632,"lyrEps":1.542445,"lyrPeRate":30.172875,"pbRate":6.122297,"volumeRatio":1.379013,"committee":0.930435,"roa":0.073826,"roe":0.243566,"changeRate5Min":0.000215,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.011603,"floatMarketCap":85962785890.28,"shortable":3,"shares":1852474917,"floatShares":1847073182,"hourTrading":{"tag":"盘后","latestPrice":46.54,"preClose":46.54,"latestTime":"17:49 EDT","volume":629200,"amount":29282935.2816,"timestamp":1790891371462,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":46.06,"preClose":46.51,"latestTime":"09:29 EDT","volume":186605,"amount":8668821.1133,"timestamp":1790861399999,"change":-0.44999999999999574,"changeRate":-0.009675338636852198},"postHourTrading":{"tag":"盘后","latestPrice":46.54,"preClose":46.54,"latestTime":"17:49 EDT","volume":629200,"amount":29282935.2816,"timestamp":1790891371462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.5,"preClose":46.5099983215332,"latestTime":"20261001 04:00 EDT","volume":82,"amount":3815,"timestamp":1790841602136,"change":-0.009998321533203125,"changeRate":-0.00021497144472211476},"impliedVol":0.2732,"impliedVolPercentile":0.5697},{"symbol":"GE","nameCN":"GE Aerospace","changeRate":0.00032,"change":0.1,"latestPrice":312.39,"close":312.39,"volume":3438457,"market":"US","high":315.5,"low":309.602,"preClose":312.29,"open":310.19,"turnoverRate":0.003323,"peRate":36.791938,"amplitude":0.018886,"marketValue":324124153436.07,"askSize":50,"bidSize":1,"askPrice":314.4,"bidPrice":311,"week52High":388.84,"week52Low":268.91,"changeRate5Day":-0.02311,"changeRate20Day":-0.051927,"changeRate60Day":-0.122574,"changeRateWTD":-0.044942,"changeRateMTD":0.00032,"changeRateQTD":0.00032,"changeRateYTD":0.014154,"amount":1075239229.488373,"eps":8.490719,"lyrEps":8.147003,"lyrPeRate":38.344162,"pbRate":18.374385,"volumeRatio":0.854849,"committee":-0.960784,"roa":0.050646,"roe":0.482317,"changeRate5Min":-0.000656,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.66,"divideRate":0.005314,"floatMarketCap":323262627112.62,"shortable":3,"shares":1037562513,"floatShares":1034804658,"hourTrading":{"tag":"盘后","latestPrice":312.6688,"preClose":312.39,"latestTime":"17:47 EDT","volume":79675,"amount":24889864.47,"timestamp":1790891251503,"change":0.2787999999999897,"changeRate":0.0008924741509010844},"preHourTrading":{"tag":"盘前","latestPrice":310.14,"preClose":312.29,"latestTime":"09:29 EDT","volume":3042,"amount":951481.11006,"timestamp":1790861390965,"change":-2.150000000000034,"changeRate":-0.006884626468987268},"postHourTrading":{"tag":"盘后","latestPrice":312.6688,"preClose":312.39,"latestTime":"17:47 EDT","volume":79675,"amount":24889864.47,"timestamp":1790891251503,"change":0.2787999999999897,"changeRate":0.0008924741509010844},"overnightTrading":{"tag":"夜盘","latestPrice":312.25,"preClose":312.2900085449219,"latestTime":"20261001 04:00 EDT","volume":724,"amount":226787,"timestamp":1790841602413,"change":-0.040008544921875,"changeRate":-0.00012811343247352055},"impliedVol":0.3541,"impliedVolPercentile":0.5378},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.000195,"change":-0.1,"latestPrice":512.8,"close":512.8,"volume":19693563,"market":"US","high":522.85,"low":512.17,"preClose":512.9,"open":519.88,"turnoverRate":0.002653,"peRate":28.568244,"amplitude":0.020823,"marketValue":3811323261483.9995,"askSize":9,"bidSize":810,"askPrice":513.8,"bidPrice":513.5,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.029864,"changeRate20Day":0.032165,"changeRate60Day":0.337716,"changeRateWTD":-0.006529,"changeRateMTD":-0.000195,"changeRateQTD":-0.000195,"changeRateYTD":0.060337,"amount":10148536311.387451,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.568245,"pbRate":8.61536,"volumeRatio":0.800273,"committee":0.978022,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007098,"floatMarketCap":3806215960655.9995,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘后","latestPrice":513.74,"preClose":512.8,"latestTime":"18:01 EDT","volume":1829494,"amount":938191599.7112,"timestamp":1790892101543,"change":0.9400000000000546,"changeRate":0.0018330733229330238},"preHourTrading":{"tag":"盘前","latestPrice":519.41,"preClose":512.9,"latestTime":"09:29 EDT","volume":352572,"amount":182004647.3256,"timestamp":1790861399999,"change":6.509999999999991,"changeRate":0.012692532657438079},"postHourTrading":{"tag":"盘后","latestPrice":513.74,"preClose":512.8,"latestTime":"18:01 EDT","volume":1829494,"amount":938191599.7112,"timestamp":1790892101543,"change":0.9400000000000546,"changeRate":0.0018330733229330238},"overnightTrading":{"tag":"夜盘","latestPrice":511.1000061035156,"preClose":512.9000244140625,"latestTime":"20261001 04:00 EDT","volume":47392,"amount":24343698,"timestamp":1790841602434,"change":-1.800018310546875,"changeRate":-0.0035094915672956297},"impliedVol":0.3178,"impliedVolPercentile":0.6653},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.000207,"change":-0.0094,"latestPrice":45.5,"close":45.5,"volume":2733,"market":"US","high":45.609,"low":45.5,"preClose":45.5094,"open":45.58,"turnoverRate":0.045549,"peRate":0,"amplitude":0.002395,"marketValue":2730045.5,"askSize":100,"bidSize":100,"askPrice":67.72,"bidPrice":32.48,"week52High":49.67,"week52Low":40.934,"changeRate5Day":-0.000457,"changeRate20Day":0.010435,"changeRate60Day":0.02281,"changeRateWTD":-0.002431,"changeRateMTD":-0.000207,"changeRateQTD":-0.000207,"changeRateYTD":0.078199,"amount":124768.98143,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000015,"volumeRatio":2.334302,"committee":0,"roa":0.178796,"roe":0.398346,"changeRate5Min":-0.002079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8333,"divideRate":0.018314,"floatMarketCap":2730045.5,"shortable":3,"shares":60001,"floatShares":60001,"hourTrading":{"tag":"盘后","latestPrice":45,"preClose":45.5,"latestTime":"17:00 EDT","volume":58,"amount":2689.776332,"timestamp":1790888459643,"change":-0.5,"changeRate":-0.01098901098901099},"postHourTrading":{"tag":"盘后","latestPrice":45,"preClose":45.5,"latestTime":"17:00 EDT","volume":58,"amount":2689.776332,"timestamp":1790888459643,"change":-0.5,"changeRate":-0.01098901098901099},"overnightTrading":{"tag":"夜盘","latestPrice":45.5093994140625,"preClose":45.5093994140625,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"CZR","nameCN":"Caesars Entertainment","changeRate":-0.001012,"change":-0.03,"latestPrice":29.62,"close":29.62,"volume":3214535,"market":"US","high":29.665,"low":29.575,"preClose":29.65,"open":29.634,"turnoverRate":0.016882,"peRate":0,"amplitude":0.003035,"marketValue":6045677271.66,"askSize":2098,"bidSize":200,"askPrice":29.67,"bidPrice":29.54,"week52High":30.88,"week52Low":17.86,"changeRate5Day":0,"changeRate20Day":-0.002358,"changeRate60Day":-0.006707,"changeRateWTD":0.001014,"changeRateMTD":-0.001012,"changeRateQTD":-0.001012,"changeRateYTD":0.266353,"amount":95187594.865093,"eps":-2.278926,"lyrEps":-2.42,"lyrPeRate":0,"pbRate":1.791312,"volumeRatio":0.798494,"committee":-0.825936,"roa":0.040116,"roe":-0.103767,"changeRate5Min":-0.000169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5639905605.14,"shortable":3,"shares":204107943,"floatShares":190408697,"hourTrading":{"tag":"盘后","latestPrice":29.62,"preClose":29.62,"latestTime":"17:06 EDT","volume":12220,"amount":361956.22892,"timestamp":1790888766247,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":29.65,"preClose":29.65,"latestTime":"09:29 EDT","volume":14973,"amount":443949.74946,"timestamp":1790861399999,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":29.62,"preClose":29.62,"latestTime":"17:06 EDT","volume":12220,"amount":361956.22892,"timestamp":1790888766247,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":29.649999618530273,"preClose":29.649999618530273,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0239,"impliedVolPercentile":0.0319},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":-0.00112,"change":-0.18,"latestPrice":160.47,"close":160.47,"volume":4808213,"market":"US","high":161.7502,"low":157.8,"preClose":160.65,"open":161.15,"turnoverRate":0.011843,"peRate":36.3053,"amplitude":0.024589,"marketValue":96087138390.54,"askSize":3,"bidSize":1,"askPrice":160.6,"bidPrice":160.18,"week52High":193.45288,"week52Low":110.81,"changeRate5Day":0.059978,"changeRate20Day":-0.124359,"changeRate60Day":0.12256,"changeRateWTD":0.019051,"changeRateMTD":-0.00112,"changeRateQTD":-0.00112,"changeRateYTD":0.182361,"amount":768096472.838318,"eps":4.420016,"lyrEps":4.035313,"lyrPeRate":39.766432,"pbRate":12.320443,"volumeRatio":0.890543,"committee":-0.5,"roa":0.061394,"roe":0.34542,"changeRate5Min":0.000686,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65150819839.53,"shortable":3,"shares":598785682,"floatShares":405999999,"hourTrading":{"tag":"盘后","latestPrice":160.44,"preClose":160.47,"latestTime":"17:54 EDT","volume":280885,"amount":45073346.3004,"timestamp":1790891666652,"change":-0.030000000000001137,"changeRate":-0.0001869508319312092},"preHourTrading":{"tag":"盘前","latestPrice":161.92,"preClose":160.65,"latestTime":"09:28 EDT","volume":5321,"amount":858162.57924,"timestamp":1790861288320,"change":1.2699999999999818,"changeRate":0.007905384375972498},"postHourTrading":{"tag":"盘后","latestPrice":160.44,"preClose":160.47,"latestTime":"17:54 EDT","volume":280885,"amount":45073346.3004,"timestamp":1790891666652,"change":-0.030000000000001137,"changeRate":-0.0001869508319312092},"overnightTrading":{"tag":"夜盘","latestPrice":160.5,"preClose":160.64999389648438,"latestTime":"20261001 04:00 EDT","volume":486,"amount":78095,"timestamp":1790841602430,"change":-0.149993896484375,"changeRate":-0.0009336688589046839},"impliedVol":0.4151,"impliedVolPercentile":0.5458},{"symbol":"DUK","nameCN":"Duke","changeRate":-0.002368,"change":-0.27,"latestPrice":113.74,"close":113.74,"volume":4821468,"market":"US","high":114.01,"low":112.61,"preClose":114.01,"open":113.55,"turnoverRate":0.006217,"peRate":17.073072,"amplitude":0.01228,"marketValue":88451187617.76,"askSize":50,"bidSize":100,"askPrice":114.37,"bidPrice":112.75,"week52High":134.49,"week52Low":112.4,"changeRate5Day":0.004504,"changeRate20Day":-0.056569,"changeRate60Day":-0.102926,"changeRateWTD":0.003441,"changeRateMTD":-0.002368,"changeRateQTD":-0.002368,"changeRateYTD":-0.029605,"amount":547330198.73877,"eps":6.661953,"lyrEps":6.32175,"lyrPeRate":17.991854,"pbRate":1.644747,"volumeRatio":1.130283,"committee":0.333333,"roa":0.02837,"roe":0.098573,"changeRate5Min":-0.000866,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.037454,"floatMarketCap":88209332019.15999,"shortable":3,"shares":777661224,"floatShares":775534834,"hourTrading":{"tag":"盘后","latestPrice":113.62,"preClose":113.74,"latestTime":"18:01 EDT","volume":127710,"amount":14525734.1229,"timestamp":1790892091076,"change":-0.11999999999999034,"changeRate":-0.0010550378055212797},"preHourTrading":{"tag":"盘前","latestPrice":113.6,"preClose":114.01,"latestTime":"09:26 EDT","volume":2992,"amount":341091.99432,"timestamp":1790861160494,"change":-0.4100000000000108,"changeRate":-0.003596175774055002},"postHourTrading":{"tag":"盘后","latestPrice":113.62,"preClose":113.74,"latestTime":"18:01 EDT","volume":127710,"amount":14525734.1229,"timestamp":1790892091076,"change":-0.11999999999999034,"changeRate":-0.0010550378055212797},"overnightTrading":{"tag":"夜盘","latestPrice":113.9000015258789,"preClose":114.01000213623047,"latestTime":"20261001 04:00 EDT","volume":507,"amount":57949,"timestamp":1790841602370,"change":-0.1100006103515625,"changeRate":-0.0009648329821108401},"impliedVol":0.2071,"impliedVolPercentile":0.49},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.002666,"change":-1.47,"latestPrice":550,"close":550,"volume":2893314,"market":"US","high":557.2,"low":546.12,"preClose":551.47,"open":551,"turnoverRate":0.003333,"peRate":30.247427,"amplitude":0.020092,"marketValue":481805467000,"askSize":15,"bidSize":2,"askPrice":552.37,"bidPrice":550,"week52High":601.23,"week52Low":464.52,"changeRate5Day":-0.028406,"changeRate20Day":-0.064849,"changeRate60Day":0.057977,"changeRateWTD":-0.031093,"changeRateMTD":-0.002666,"changeRateQTD":-0.002666,"changeRateYTD":-0.036575,"amount":1592719557.528076,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":33.254277,"pbRate":85.868021,"volumeRatio":0.921859,"committee":-0.764706,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.003398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.006127,"floatMarketCap":477400000000,"shortable":3,"shares":876009940,"floatShares":868000000,"hourTrading":{"tag":"盘后","latestPrice":550,"preClose":550,"latestTime":"17:58 EDT","volume":127191,"amount":69960633.6849,"timestamp":1790891937559,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":551.47,"preClose":551.47,"latestTime":"09:29 EDT","volume":1387,"amount":764110.02015,"timestamp":1790861383617,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":550,"preClose":550,"latestTime":"17:58 EDT","volume":127191,"amount":69960633.6849,"timestamp":1790891937559,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":549.2100219726562,"preClose":551.469970703125,"latestTime":"20261001 04:00 EDT","volume":551,"amount":303210,"timestamp":1790841602369,"change":-2.25994873046875,"changeRate":-0.004098044953539922},"impliedVol":0.2577,"impliedVolPercentile":0.51},{"symbol":"CMCSA","nameCN":"Comcast","changeRate":-0.002757,"change":-0.06,"latestPrice":21.7,"close":21.7,"volume":20414271,"market":"US","high":21.96,"low":21.55,"preClose":21.76,"open":21.96,"turnoverRate":0.005791,"peRate":7.024381,"amplitude":0.018842,"marketValue":77005413634.1,"askSize":5,"bidSize":170,"askPrice":21.77,"bidPrice":21.65,"week52High":32.855,"week52Low":21.28,"changeRate5Day":-0.019431,"changeRate20Day":-0.190601,"changeRate60Day":-0.064252,"changeRateWTD":-0.009585,"changeRateMTD":-0.002757,"changeRateQTD":-0.002757,"changeRateYTD":-0.274005,"amount":443084780.750908,"eps":3.08924,"lyrEps":5.391749,"lyrPeRate":4.024668,"pbRate":0.857875,"volumeRatio":0.61196,"committee":0.942857,"roa":0.043077,"roe":0.114879,"changeRate5Min":-0.00023,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3208,"divideRate":0.060866,"floatMarketCap":76491092885.2,"shortable":3,"shares":3548636573,"floatShares":3524935156,"hourTrading":{"tag":"盘后","latestPrice":21.7454,"preClose":21.7,"latestTime":"17:55 EDT","volume":1269071,"amount":27539074.209064,"timestamp":1790891736506,"change":0.04540000000000077,"changeRate":0.002092165898617547},"preHourTrading":{"tag":"盘前","latestPrice":21.81,"preClose":21.76,"latestTime":"09:29 EDT","volume":18991,"amount":415412.286506,"timestamp":1790861399999,"change":0.04999999999999716,"changeRate":0.002297794117646928},"postHourTrading":{"tag":"盘后","latestPrice":21.7454,"preClose":21.7,"latestTime":"17:55 EDT","volume":1269071,"amount":27539074.209064,"timestamp":1790891736506,"change":0.04540000000000077,"changeRate":0.002092165898617547},"overnightTrading":{"tag":"夜盘","latestPrice":21.780000686645508,"preClose":21.760000228881836,"latestTime":"20261001 04:00 EDT","volume":1174,"amount":25624,"timestamp":1790841602389,"change":0.020000457763671875,"changeRate":0.0009191386743243441},"impliedVol":0.3617,"impliedVolPercentile":0.6096},{"symbol":"PAGS","nameCN":"Pagseguro Digital Ltd.","changeRate":-0.003371,"change":-0.03,"latestPrice":8.87,"close":8.87,"volume":3015522,"market":"US","high":9.09,"low":8.66,"preClose":8.9,"open":8.96,"turnoverRate":0.021236,"peRate":6.128768,"amplitude":0.048315,"marketValue":2578311199,"askSize":2,"bidSize":1,"askPrice":8.91,"bidPrice":8.87,"week52High":12.32,"week52Low":8.42,"changeRate5Day":-0.01663,"changeRate20Day":-0.098577,"changeRate60Day":0.011403,"changeRateWTD":-0.01989,"changeRateMTD":-0.003371,"changeRateQTD":-0.003371,"changeRateYTD":-0.079876,"amount":26660154.034184,"eps":1.447273,"lyrEps":1.291176,"lyrPeRate":6.869706,"pbRate":0.171706,"volumeRatio":0.927681,"committee":-0.333333,"roa":0.063636,"roe":0.145347,"changeRate5Min":-0.000563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.355296,"divideRate":0.152795,"floatMarketCap":1259540000,"shortable":3,"shares":290677700,"floatShares":142000000,"hourTrading":{"tag":"盘后","latestPrice":8.87,"preClose":8.87,"latestTime":"17:49 EDT","volume":308125,"amount":2733069.058125,"timestamp":1790891371218,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":8.92,"preClose":8.9,"latestTime":"09:29 EDT","volume":579,"amount":5167.576737,"timestamp":1790861380198,"change":0.019999999999999574,"changeRate":0.002247191011235907},"postHourTrading":{"tag":"盘后","latestPrice":8.87,"preClose":8.87,"latestTime":"17:49 EDT","volume":308125,"amount":2733069.058125,"timestamp":1790891371218,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.899999618530273,"preClose":8.899999618530273,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.6041,"impliedVolPercentile":0.8367},{"symbol":"RTX","nameCN":"RTX Corp","changeRate":-0.003447,"change":-0.64,"latestPrice":185.01,"close":185.01,"volume":3171924,"market":"US","high":186.74,"low":184.325,"preClose":185.65,"open":185,"turnoverRate":0.00254,"peRate":32.570869,"amplitude":0.013008,"marketValue":249348734221.44,"askSize":10,"bidSize":35,"askPrice":186.5,"bidPrice":185.8,"week52High":226.884,"week52Low":155.64,"changeRate5Day":-0.019087,"changeRate20Day":-0.078544,"changeRate60Day":-0.050793,"changeRateWTD":-0.023178,"changeRateMTD":-0.003447,"changeRateQTD":-0.003447,"changeRateYTD":0.008779,"amount":587060328.924316,"eps":5.680229,"lyrEps":4.96,"lyrPeRate":37.300403,"pbRate":3.756553,"volumeRatio":0.84671,"committee":0.555556,"roa":0.042123,"roe":0.122742,"changeRate5Min":-0.00108,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.82,"divideRate":0.015242,"floatMarketCap":231077490000,"shortable":3,"shares":1347758144,"floatShares":1249000000,"hourTrading":{"tag":"盘后","latestPrice":185.81,"preClose":185.01,"latestTime":"18:01 EDT","volume":93489,"amount":17299256.91384,"timestamp":1790892096016,"change":0.8000000000000114,"changeRate":0.0043240905896979156},"preHourTrading":{"tag":"盘前","latestPrice":185.1,"preClose":185.65,"latestTime":"09:29 EDT","volume":1636,"amount":304078.05208,"timestamp":1790861395073,"change":-0.5500000000000114,"changeRate":-0.0029625639644492935},"postHourTrading":{"tag":"盘后","latestPrice":185.81,"preClose":185.01,"latestTime":"18:01 EDT","volume":93489,"amount":17299256.91384,"timestamp":1790892096016,"change":0.8000000000000114,"changeRate":0.0043240905896979156},"overnightTrading":{"tag":"夜盘","latestPrice":185.50999450683594,"preClose":185.64999389648438,"latestTime":"20261001 04:00 EDT","volume":216,"amount":40117,"timestamp":1790841602365,"change":-0.1399993896484375,"changeRate":-0.0007541039280965397},"impliedVol":0.2896,"impliedVolPercentile":0.5378},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.003693,"change":-0.92,"latestPrice":248.23,"close":248.23,"volume":33161248,"market":"US","high":251.83,"low":246.1167,"preClose":249.15,"open":251.605,"turnoverRate":0.00336,"peRate":19.960778,"amplitude":0.022931,"marketValue":2669527924065.77,"askSize":15,"bidSize":2,"askPrice":248.77,"bidPrice":248.76,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.004611,"changeRate20Day":-0.026473,"changeRate60Day":0.018923,"changeRateWTD":-0.005768,"changeRateMTD":-0.003693,"changeRateQTD":-0.003693,"changeRateYTD":0.075427,"amount":8236060651.648438,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":34.620642,"pbRate":4.839433,"volumeRatio":0.944527,"committee":-0.764706,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2450121597578,"shortable":3,"shares":10754251799,"floatShares":9870368600,"hourTrading":{"tag":"盘后","latestPrice":248.77,"preClose":248.23,"latestTime":"18:01 EDT","volume":1743822,"amount":432843440.38236,"timestamp":1790892109356,"change":0.5400000000000205,"changeRate":0.002175401845063129},"preHourTrading":{"tag":"盘前","latestPrice":251.5,"preClose":249.15,"latestTime":"09:29 EDT","volume":1229673,"amount":307158346.31472,"timestamp":1790861399999,"change":2.3499999999999943,"changeRate":0.009432069034718018},"postHourTrading":{"tag":"盘后","latestPrice":248.77,"preClose":248.23,"latestTime":"18:01 EDT","volume":1743822,"amount":432843440.38236,"timestamp":1790892109356,"change":0.5400000000000205,"changeRate":0.002175401845063129},"overnightTrading":{"tag":"夜盘","latestPrice":249.55999755859375,"preClose":249.14999389648438,"latestTime":"20261001 04:00 EDT","volume":81544,"amount":20442699,"timestamp":1790841602429,"change":0.410003662109375,"changeRate":0.001645609761803652},"impliedVol":0.3647,"impliedVolPercentile":0.5378},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":-0.004008,"change":-0.02,"latestPrice":4.97,"close":4.97,"volume":8479784,"market":"US","high":5.09,"low":4.89,"preClose":4.99,"open":4.98,"turnoverRate":0.020238,"peRate":35.5,"amplitude":0.04008,"marketValue":2181192850.97,"askSize":25,"bidSize":1,"askPrice":5,"bidPrice":4.91,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.037578,"changeRate20Day":-0.067542,"changeRate60Day":-0.140138,"changeRateWTD":0.010163,"changeRateMTD":-0.004008,"changeRateQTD":-0.004008,"changeRateYTD":-0.193182,"amount":42249028.340797,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":35.500254,"pbRate":-15.613406,"volumeRatio":0.989299,"committee":-0.923077,"roa":0.063737,"roe":-8.473472,"changeRate5Min":-0.001005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2082430000,"shortable":3,"shares":438871801,"floatShares":419000000,"hourTrading":{"tag":"盘后","latestPrice":4.91,"preClose":4.97,"latestTime":"17:55 EDT","volume":693956,"amount":3450586.564952,"timestamp":1790891734023,"change":-0.05999999999999961,"changeRate":-0.012072434607645796},"preHourTrading":{"tag":"盘前","latestPrice":4.99,"preClose":4.99,"latestTime":"09:28 EDT","volume":3519,"amount":17704.515855,"timestamp":1790861306074,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":4.91,"preClose":4.97,"latestTime":"17:55 EDT","volume":693956,"amount":3450586.564952,"timestamp":1790891734023,"change":-0.05999999999999961,"changeRate":-0.012072434607645796},"overnightTrading":{"tag":"夜盘","latestPrice":5.039999961853027,"preClose":4.989999771118164,"latestTime":"20261001 04:00 EDT","volume":2102,"amount":10586,"timestamp":1790841602380,"change":0.05000019073486328,"changeRate":0.010020078763181825},"impliedVol":0.6604,"impliedVolPercentile":0.243},{"symbol":"HUM","nameCN":"Humana","changeRate":-0.004953,"change":-1.89,"latestPrice":379.68,"close":379.68,"volume":891911,"market":"US","high":386.86,"low":376.225,"preClose":381.57,"open":380,"turnoverRate":0.007523,"peRate":35.886579,"amplitude":0.027872,"marketValue":45665278458.24,"askSize":1,"bidSize":10,"askPrice":383.49,"bidPrice":376.06,"week52High":428.8818,"week52Low":163.11,"changeRate5Day":-0.001683,"changeRate20Day":-0.053096,"changeRate60Day":-0.041914,"changeRateWTD":-0.045862,"changeRateMTD":-0.004953,"changeRateQTD":-0.004953,"changeRateYTD":0.482372,"amount":338563133.463196,"eps":10.58,"lyrEps":9.84,"lyrPeRate":38.585366,"pbRate":2.376791,"volumeRatio":0.591786,"committee":0.818182,"roa":0.038957,"roe":0.068934,"changeRate5Min":0.003529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.009324,"floatMarketCap":45013360304.64,"shortable":3,"shares":120273068,"floatShares":118556048,"hourTrading":{"tag":"盘后","latestPrice":379.68,"preClose":379.68,"latestTime":"17:49 EDT","volume":17221,"amount":6538459.63624,"timestamp":1790891356002,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":381.37,"preClose":381.57,"latestTime":"09:25 EDT","volume":785,"amount":300193.42,"timestamp":1790861100537,"change":-0.19999999999998863,"changeRate":-0.0005241502214534387},"postHourTrading":{"tag":"盘后","latestPrice":379.68,"preClose":379.68,"latestTime":"17:49 EDT","volume":17221,"amount":6538459.63624,"timestamp":1790891356002,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":381.5799865722656,"preClose":381.57000732421875,"latestTime":"20261001 04:00 EDT","volume":5,"amount":1908,"timestamp":1790841602296,"change":0.009979248046875,"changeRate":0.000026153124866535086},"impliedVol":0.6819,"impliedVolPercentile":0.9442},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.005121,"change":-1.88,"latestPrice":365.2,"close":365.2,"volume":3940478,"market":"US","high":371.86,"low":362.6,"preClose":367.08,"open":367.99,"turnoverRate":0.004423,"peRate":23.510325,"amplitude":0.025226,"marketValue":327801638124.4,"askSize":20,"bidSize":52,"askPrice":365.69,"bidPrice":365.5,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.026159,"changeRate20Day":-0.086223,"changeRate60Day":-0.141917,"changeRateWTD":-0.030245,"changeRateMTD":-0.005121,"changeRateQTD":-0.005121,"changeRateYTD":0.106298,"amount":1438577389.436096,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":27.595985,"pbRate":3.329727,"volumeRatio":0.916878,"committee":0.444444,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.000739,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.024507,"floatMarketCap":325328685228.8,"shortable":3,"shares":897594847,"floatShares":890823344,"hourTrading":{"tag":"盘后","latestPrice":365.5,"preClose":365.2,"latestTime":"18:00 EDT","volume":223491,"amount":81620846.39715,"timestamp":1790892021571,"change":0.30000000000001137,"changeRate":0.0008214676889375997},"preHourTrading":{"tag":"盘前","latestPrice":367.927,"preClose":367.08,"latestTime":"09:29 EDT","volume":12110,"amount":4440261.9247,"timestamp":1790861399324,"change":0.8470000000000368,"changeRate":0.0023073989321129914},"postHourTrading":{"tag":"盘后","latestPrice":365.5,"preClose":365.2,"latestTime":"18:00 EDT","volume":223491,"amount":81620846.39715,"timestamp":1790892021571,"change":0.30000000000001137,"changeRate":0.0008214676889375997},"overnightTrading":{"tag":"夜盘","latestPrice":365.739990234375,"preClose":367.0799865722656,"latestTime":"20261001 04:00 EDT","volume":3732,"amount":1369836,"timestamp":1790841602383,"change":-1.339996337890625,"changeRate":-0.0036504205810926854},"impliedVol":0.4185,"impliedVolPercentile":0.8247},{"symbol":"MO","nameCN":"Altria","changeRate":-0.005792,"change":-0.39,"latestPrice":66.95,"close":66.95,"volume":5938387,"market":"US","high":67.5,"low":66.43,"preClose":67.34,"open":67.48,"turnoverRate":0.003556,"peRate":14.106482,"amplitude":0.01589,"marketValue":111799218183.25,"askSize":1,"bidSize":3,"askPrice":67.27,"bidPrice":67.1,"week52High":77.06,"week52Low":54.7,"changeRate5Day":-0.02802,"changeRate20Day":-0.037522,"changeRate60Day":-0.080483,"changeRateWTD":-0.027172,"changeRateMTD":-0.005792,"changeRateQTD":-0.005792,"changeRateYTD":0.161117,"amount":397368893.181053,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.219498,"pbRate":-41.903755,"volumeRatio":0.900966,"committee":0.5,"roa":0.295425,"roe":3.910813,"changeRate5Min":-0.001268,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.24,"divideRate":0.063331,"floatMarketCap":111799218183.25,"shortable":3,"shares":1669891235,"floatShares":1669891235,"hourTrading":{"tag":"盘后","latestPrice":67.24,"preClose":66.95,"latestTime":"18:00 EDT","volume":162587,"amount":10885396.38027,"timestamp":1790892045004,"change":0.28999999999999204,"changeRate":0.0043315907393576105},"preHourTrading":{"tag":"盘前","latestPrice":67.3,"preClose":67.34,"latestTime":"09:26 EDT","volume":4410,"amount":296672.7393,"timestamp":1790861166179,"change":-0.04000000000000625,"changeRate":-0.0005940005940006869},"postHourTrading":{"tag":"盘后","latestPrice":67.24,"preClose":66.95,"latestTime":"18:00 EDT","volume":162587,"amount":10885396.38027,"timestamp":1790892045004,"change":0.28999999999999204,"changeRate":0.0043315907393576105},"overnightTrading":{"tag":"夜盘","latestPrice":66.97000122070312,"preClose":67.33999633789062,"latestTime":"20261001 04:00 EDT","volume":5166,"amount":347050,"timestamp":1790841602412,"change":-0.3699951171875,"changeRate":-0.005494433283467711},"impliedVol":0.2472,"impliedVolPercentile":0.6096}]}}}