US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.66

+0.29830.01%

Number of Gainers:619

Number of Losers:390

Number of Flat:15

PE:- -

High:2,065.76

Open:2,058.52

Low:2,046.84

Close:2,058.36

Volume:6.36B

Turnover:770.75B

Market Cap:95.82T

Float Cap:89.72T

Loading ...

Constituent

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

Carnival US CCL	25.07	+2.16%	+0.5300	26.48M	658.66M	33.71B
Darden Restaurants US DRI	197.41	+2.15%	+4.16	1.33M	259.90M	22.41B
Ralph Lauren US RL	362.66	+2.14%	+7.59	619.59K	224.46M	21.58B
Johnson Controls US JCI	151.77	+2.10%	+3.12	2.72M	409.82M	91.93B
SUPER MICRO COMPUTER INC US SMCI	41.92	+2.07%	+0.8500	26.45M	1.09B	27.54B
Steel Dynamics US STLD	226.17	+2.06%	+4.56	1.07M	239.37M	32.42B
Arch Capital US ACGL	94.26	+2.06%	+1.90	4.09M	383.64M	32.14B
Alaska Air US ALK	39.49	+2.04%	+0.7900	2.86M	112.08M	4.40B
WR Berkley US WRB	68.9	+2.01%	+1.36	2.55M	175.15M	25.65B
Vertiv Holdings LLC US VRT	246.12	+1.99%	+4.81	3.47M	850.00M	94.75B
On Holding AG US ONON	30.2	+1.99%	+0.5900	11.81M	355.21M	10.06B
Nextpower US NXT	79.48	+1.99%	+1.55	2.25M	178.27M	12.05B
Analog Devices US ADI	404.6	+1.99%	+7.89	3.16M	1.27B	196.06B
Vanguard Energy ETF US VDE	175.58	+1.99%	+3.42	766.22K	133.68M	10.64B
Torm PLC US TRMD	38.8	+1.97%	+0.7500	1.17M	45.09M	3.97B
Energy Select Sector SPDR Fund US XLE	62.7	+1.95%	+1.20	41.68M	2.60B	40.54B
Constellation Energy Corp US CEG	258.92	+1.93%	+4.90	4.21M	1.10B	91.66B
Caterpillar US CAT	826.35	+1.92%	+15.56	2.15M	1.77B	380.95B
Kulicke & Soffa US KLIC	96.03	+1.89%	+1.78	747.06K	71.25M	5.03B
Etsy US ETSY	72.84	+1.89%	+1.35	2.75M	199.80M	6.69B

1 ...5 6 7 8 9 ...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://hk.tigershowtime.com/stock/BK4585?page=7"},"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":2058.6597,"timestamp":1790884799999,"preClose":2058.3613,"halted":0,"volume":6364960814,"delay":0,"changeRate":0.000145,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":0.29834,"latestTime":"10-01 16:00:00 EDT","open":2058.522,"high":2065.763,"low":2046.84,"amount":770753456924.0638,"amplitude":0.009193,"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":5.186721,"peRate":25.295184,"turnoverRate":0.010649,"increases":571,"decrements":437,"flats":9,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2065.763,"amplitude":0.009193,"preClose":2058.3613,"low":2046.84,"pbRate":"5.186721","latestPrice":2058.6597,"volume":6364966329,"delay":0,"open":2058.522,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2070.618,"twentyDayClose":2057.987,"sixtyDayClose":2012.5641,"secType":"PLATE","market":"US","turnoverRate":0.010649,"peRate":25.295184,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75,"timestamp":1790884799999,"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":619,"down":390,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:6,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CCL","nameCN":"Carnival","changeRate":0.021597,"change":0.53,"latestPrice":25.07,"close":25.07,"volume":26477777,"market":"US","high":25.17,"low":24.52,"preClose":24.54,"open":24.66,"turnoverRate":0.020832,"peRate":11.049222,"amplitude":0.026487,"marketValue":33709375934.03,"askSize":1,"bidSize":30,"askPrice":25.12,"bidPrice":25.05,"week52High":34.03,"week52Low":21.45,"changeRate5Day":0.150528,"changeRate20Day":0.056024,"changeRate60Day":-0.022231,"changeRateWTD":0.126742,"changeRateMTD":0.021597,"changeRateQTD":0.021597,"changeRateYTD":-0.179109,"amount":658656469.388609,"eps":2.268938,"lyrEps":2.019258,"lyrPeRate":12.415452,"pbRate":2.375908,"volumeRatio":0.684122,"committee":0.935484,"roa":0.053952,"roe":0.239984,"changeRate5Min":0.002199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.45,"divideRate":0.01795,"floatMarketCap":31863970000,"shortable":3,"shares":1344610129,"floatShares":1271000000,"hourTrading":{"tag":"盘后","latestPrice":25.05,"preClose":25.07,"latestTime":"18:44 EDT","volume":332364,"amount":8329071.75276,"timestamp":1790894645207,"change":-0.019999999999999574,"changeRate":-0.0007977662544874182},"preHourTrading":{"tag":"盘前","latestPrice":24.53,"preClose":24.54,"latestTime":"09:29 EDT","volume":110138,"amount":2703813.446712,"timestamp":1790861371226,"change":-0.00999999999999801,"changeRate":-0.0004074979625101064},"postHourTrading":{"tag":"盘后","latestPrice":25.05,"preClose":25.07,"latestTime":"18:44 EDT","volume":332364,"amount":8329071.75276,"timestamp":1790894645207,"change":-0.019999999999999574,"changeRate":-0.0007977662544874182},"overnightTrading":{"tag":"夜盘","latestPrice":24.479999542236328,"preClose":24.540000915527344,"latestTime":"20261001 04:00 EDT","volume":24158,"amount":593346,"timestamp":1790841602411,"change":-0.060001373291015625,"changeRate":-0.00244504364517161},"impliedVol":0.4264,"impliedVolPercentile":0.1673},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.021527,"change":4.16,"latestPrice":197.41,"close":197.41,"volume":1326100,"market":"US","high":197.79,"low":193,"preClose":193.25,"open":193.99,"turnoverRate":0.011679,"peRate":19.26809,"amplitude":0.024787,"marketValue":22414278051.96,"askSize":4,"bidSize":10,"askPrice":199,"bidPrice":193.56,"week52High":229.7625,"week52Low":169,"changeRate5Day":-0.047433,"changeRate20Day":-0.102804,"changeRate60Day":-0.018349,"changeRateWTD":-0.011715,"changeRateMTD":0.021527,"changeRateQTD":0.021527,"changeRateYTD":0.072764,"amount":259902366.519165,"eps":10.245437,"lyrEps":10.37981,"lyrPeRate":19.018653,"pbRate":10.83653,"volumeRatio":0.816015,"committee":0.428571,"roa":0.076497,"roe":0.554308,"changeRate5Min":0.000913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.126,"divideRate":0.031032,"floatMarketCap":22414278051.96,"shortable":3,"shares":113541756,"floatShares":113541756,"hourTrading":{"tag":"盘后","latestPrice":197.584,"preClose":197.41,"latestTime":"18:44 EDT","volume":29498,"amount":5804564.22854,"timestamp":1790894659946,"change":0.1740000000000066,"changeRate":0.0008814143153842591},"preHourTrading":{"tag":"盘前","latestPrice":193.25,"preClose":193.25,"latestTime":"09:28 EDT","volume":532,"amount":103168.24896,"timestamp":1790861335334,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":197.584,"preClose":197.41,"latestTime":"18:44 EDT","volume":29498,"amount":5804564.22854,"timestamp":1790894659946,"change":0.1740000000000066,"changeRate":0.0008814143153842591},"overnightTrading":{"tag":"夜盘","latestPrice":193.25,"preClose":193.25,"latestTime":"20261001 04:00 EDT","volume":2,"amount":387,"timestamp":1790841602438,"change":0,"changeRate":0},"impliedVol":0.2974,"impliedVolPercentile":0.3068},{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":0.021376,"change":7.59,"latestPrice":362.66,"close":362.66,"volume":619585,"market":"US","high":365.62,"low":353.43,"preClose":355.07,"open":354.38,"turnoverRate":0.016636,"peRate":22.857103,"amplitude":0.034331,"marketValue":21584198040.36,"askSize":4,"bidSize":1,"askPrice":366,"bidPrice":360.24,"week52High":421.6,"week52Low":306.55,"changeRate5Day":0.030694,"changeRate20Day":0.077741,"changeRate60Day":-0.046535,"changeRateWTD":0.01557,"changeRateMTD":0.021376,"changeRateQTD":0.021376,"changeRateYTD":0.025593,"amount":224464141.730652,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":24.001324,"pbRate":7.930702,"volumeRatio":0.961991,"committee":-0.6,"roa":0.110054,"roe":0.375374,"changeRate5Min":-0.000124,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.825,"divideRate":0.010547,"floatMarketCap":13506909040,"shortable":3,"shares":59516346,"floatShares":37244000,"hourTrading":{"tag":"盘后","latestPrice":362.66,"preClose":362.66,"latestTime":"16:15 EDT","volume":16360,"amount":5931322.2536,"timestamp":1790885716235,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":357.12,"preClose":355.07,"latestTime":"09:14 EDT","volume":235,"amount":83537.24305,"timestamp":1790860484991,"change":2.0500000000000114,"changeRate":0.005773509448841105},"postHourTrading":{"tag":"盘后","latestPrice":362.66,"preClose":362.66,"latestTime":"16:15 EDT","volume":16360,"amount":5931322.2536,"timestamp":1790885716235,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":355.07000732421875,"preClose":355.07000732421875,"latestTime":"20261001 04:00 EDT","volume":47,"amount":16737,"timestamp":1790841602377,"change":0,"changeRate":0},"impliedVol":0.3829,"impliedVolPercentile":0.5777},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":0.020989,"change":3.12,"latestPrice":151.77,"close":151.77,"volume":2715762,"market":"US","high":152.06,"low":148.675,"preClose":148.65,"open":149.98,"turnoverRate":0.004494,"peRate":26.223594,"amplitude":0.022772,"marketValue":91933382901.9,"askSize":100,"bidSize":100,"askPrice":153.6,"bidPrice":150.37,"week52High":157.06,"week52Low":104.49,"changeRate5Day":0.044097,"changeRate20Day":0.08991,"changeRate60Day":0.082293,"changeRateWTD":0.010453,"changeRateMTD":0.020989,"changeRateQTD":0.020989,"changeRateYTD":0.26739,"amount":409817130.02536,"eps":5.787536,"lyrEps":5.049094,"lyrPeRate":30.058858,"pbRate":6.818972,"volumeRatio":0.942205,"committee":0,"roa":0.054015,"roe":0.143324,"changeRate5Min":-0.001382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.010542,"floatMarketCap":91709345643.39,"shortable":3,"shares":605741470,"floatShares":604265307,"hourTrading":{"tag":"盘后","latestPrice":151.77,"preClose":151.77,"latestTime":"18:41 EDT","volume":99281,"amount":15069451.96666,"timestamp":1790894488377,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":152.9,"preClose":148.65,"latestTime":"09:10 EDT","volume":499,"amount":74492.94055,"timestamp":1790860236582,"change":4.25,"changeRate":0.028590649175916583},"postHourTrading":{"tag":"盘后","latestPrice":151.77,"preClose":151.77,"latestTime":"18:41 EDT","volume":99281,"amount":15069451.96666,"timestamp":1790894488377,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150,"preClose":148.64999389648438,"latestTime":"20261001 04:00 EDT","volume":24,"amount":3582,"timestamp":1790841602232,"change":1.350006103515625,"changeRate":0.009081777053120707},"impliedVol":0.36,"impliedVolPercentile":0.6534},{"symbol":"SMCI","nameCN":"SUPER MICRO COMPUTER INC","changeRate":0.020696,"change":0.85,"latestPrice":41.92,"close":41.92,"volume":26447862,"market":"US","high":42.02,"low":40.13,"preClose":41.07,"open":40.89,"turnoverRate":0.046918,"peRate":12.858896,"amplitude":0.046019,"marketValue":27539989568,"askSize":629,"bidSize":15,"askPrice":41.93,"bidPrice":41.86,"week52High":58.78,"week52Low":19.48,"changeRate5Day":0.009877,"changeRate20Day":0.132973,"changeRate60Day":0.488108,"changeRateWTD":-0.030975,"changeRateMTD":0.020696,"changeRateQTD":0.020696,"changeRateYTD":0.432183,"amount":1091969794.920479,"eps":3.26,"lyrEps":3.255366,"lyrPeRate":12.8772,"pbRate":2.685991,"volumeRatio":0.773673,"committee":-0.953416,"roa":0.078771,"roe":0.214657,"changeRate5Min":0.001433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":23630605404.8,"shortable":3,"shares":656965400,"floatShares":563707190,"hourTrading":{"tag":"盘后","latestPrice":41.91,"preClose":41.92,"latestTime":"18:44 EDT","volume":1154127,"amount":48379685.826966,"timestamp":1790894648687,"change":-0.010000000000005116,"changeRate":-0.0002385496183207327},"preHourTrading":{"tag":"盘前","latestPrice":40.89,"preClose":41.07,"latestTime":"09:29 EDT","volume":301357,"amount":12447746.76705,"timestamp":1790861399999,"change":-0.17999999999999972,"changeRate":-0.004382761139517889},"postHourTrading":{"tag":"盘后","latestPrice":41.91,"preClose":41.92,"latestTime":"18:44 EDT","volume":1154127,"amount":48379685.826966,"timestamp":1790894648687,"change":-0.010000000000005116,"changeRate":-0.0002385496183207327},"overnightTrading":{"tag":"夜盘","latestPrice":41.2599983215332,"preClose":41.06999969482422,"latestTime":"20261001 04:00 EDT","volume":97946,"amount":4061147,"timestamp":1790841602411,"change":0.18999862670898438,"changeRate":0.00462621446605291},"impliedVol":0.7972,"impliedVolPercentile":0.3984},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.020577,"change":4.56,"latestPrice":226.17,"close":226.17,"volume":1065922,"market":"US","high":227.255,"low":219.1,"preClose":221.61,"open":222,"turnoverRate":0.007955,"peRate":20.523593,"amplitude":0.036799,"marketValue":32416513662.96,"askSize":1,"bidSize":50,"askPrice":230.5,"bidPrice":224.81,"week52High":288.74,"week52Low":138.1,"changeRate5Day":-0.038393,"changeRate20Day":-0.086698,"changeRate60Day":-0.011322,"changeRateWTD":-0.032055,"changeRateMTD":0.020577,"changeRateQTD":0.020577,"changeRateYTD":0.33473,"amount":239368223.533264,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":28.196209,"pbRate":3.441414,"volumeRatio":1.190172,"committee":0.960784,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.001151,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.009108,"floatMarketCap":30306780000,"shortable":3,"shares":143328088,"floatShares":134000000,"hourTrading":{"tag":"盘后","latestPrice":224.81,"preClose":226.17,"latestTime":"17:17 EDT","volume":25297,"amount":5721341.79257,"timestamp":1790889450475,"change":-1.3599999999999852,"changeRate":-0.006013175929610405},"preHourTrading":{"tag":"盘前","latestPrice":221.66,"preClose":221.61,"latestTime":"09:29 EDT","volume":658,"amount":145760.3574,"timestamp":1790861399999,"change":0.04999999999998295,"changeRate":0.0002256215874734125},"postHourTrading":{"tag":"盘后","latestPrice":224.81,"preClose":226.17,"latestTime":"17:17 EDT","volume":25297,"amount":5721341.79257,"timestamp":1790889450475,"change":-1.3599999999999852,"changeRate":-0.006013175929610405},"overnightTrading":{"tag":"夜盘","latestPrice":224.5399932861328,"preClose":221.61000061035156,"latestTime":"20261001 04:00 EDT","volume":2,"amount":449,"timestamp":1790841602331,"change":2.92999267578125,"changeRate":0.013221391939495297},"impliedVol":0.4544,"impliedVolPercentile":0.6295},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":0.020572,"change":1.9,"latestPrice":94.26,"close":94.26,"volume":4093532,"market":"US","high":94.54,"low":92.28,"preClose":92.36,"open":92.58,"turnoverRate":0.012471,"peRate":7.344921,"amplitude":0.024469,"marketValue":32142660000,"askSize":31,"bidSize":200,"askPrice":96.3,"bidPrice":92.41,"week52High":107.085,"week52Low":82.445,"changeRate5Day":-0.007998,"changeRate20Day":-0.04022,"changeRate60Day":-0.075973,"changeRateWTD":-0.004226,"changeRateMTD":0.020572,"changeRateQTD":0.020572,"changeRateYTD":-0.017306,"amount":383639359.184662,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.125862,"pbRate":1.385459,"volumeRatio":0.946484,"committee":0.731602,"roa":0.041235,"roe":0.199358,"changeRate5Min":-0.002012,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":30939375769.38,"shortable":3,"shares":341000000,"floatShares":328234413,"hourTrading":{"tag":"盘后","latestPrice":93.28,"preClose":94.26,"latestTime":"17:51 EDT","volume":347400,"amount":32745913.578,"timestamp":1790891487159,"change":-0.980000000000004,"changeRate":-0.010396774877997072},"preHourTrading":{"tag":"盘前","latestPrice":92.64,"preClose":92.36,"latestTime":"09:29 EDT","volume":258514,"amount":23876350.45486,"timestamp":1790861342087,"change":0.28000000000000114,"changeRate":0.0030316154179298523},"postHourTrading":{"tag":"盘后","latestPrice":93.28,"preClose":94.26,"latestTime":"17:51 EDT","volume":347400,"amount":32745913.578,"timestamp":1790891487159,"change":-0.980000000000004,"changeRate":-0.010396774877997072},"overnightTrading":{"tag":"夜盘","latestPrice":92.5,"preClose":92.36000061035156,"latestTime":"20261001 04:00 EDT","volume":10,"amount":928,"timestamp":1790841602291,"change":0.1399993896484375,"changeRate":0.0015158010905507355},"impliedVol":0.2486,"impliedVolPercentile":0.3944},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.020413,"change":0.79,"latestPrice":39.49,"close":39.49,"volume":2861179,"market":"US","high":39.58,"low":38.41,"preClose":38.7,"open":38.56,"turnoverRate":0.025776,"peRate":0,"amplitude":0.030233,"marketValue":4397599686.7,"askSize":1000,"bidSize":1,"askPrice":39.49,"bidPrice":39.39,"week52High":60.63,"week52Low":33.03,"changeRate5Day":-0.01349,"changeRate20Day":-0.050493,"changeRate60Day":-0.169156,"changeRateWTD":-0.035418,"changeRateMTD":0.020413,"changeRateQTD":0.020413,"changeRateYTD":-0.214911,"amount":112075213.969269,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":47.578313,"pbRate":1.198256,"volumeRatio":0.781564,"committee":-0.998002,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.001138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4383390000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":39.49,"preClose":39.49,"latestTime":"17:41 EDT","volume":34402,"amount":1358449.31902,"timestamp":1790890891406,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":38.74,"preClose":38.7,"latestTime":"09:29 EDT","volume":16820,"amount":653225.60726,"timestamp":1790861370223,"change":0.03999999999999915,"changeRate":0.0010335917312661277},"postHourTrading":{"tag":"盘后","latestPrice":39.49,"preClose":39.49,"latestTime":"17:41 EDT","volume":34402,"amount":1358449.31902,"timestamp":1790890891406,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":38.5,"preClose":38.70000076293945,"latestTime":"20261001 04:00 EDT","volume":856,"amount":33456,"timestamp":1790841602438,"change":-0.20000076293945312,"changeRate":-0.005167978268645959},"impliedVol":0.5532,"impliedVolPercentile":0.4661},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":0.020136,"change":1.36,"latestPrice":68.9,"close":68.9,"volume":2545382,"market":"US","high":69.14,"low":66.99,"preClose":67.54,"open":67.34,"turnoverRate":0.011213,"peRate":14.177739,"amplitude":0.031833,"marketValue":25649866834.8,"askSize":4,"bidSize":205,"askPrice":70.72,"bidPrice":68,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":0.023926,"changeRate20Day":0.01145,"changeRate60Day":-0.033389,"changeRateWTD":0.031128,"changeRateMTD":0.020136,"changeRateQTD":0.020136,"changeRateYTD":-0.017399,"amount":175147632.107071,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":15.483146,"pbRate":2.608486,"volumeRatio":1.161678,"committee":0.961722,"roa":0.035608,"roe":0.202069,"changeRate5Min":-0.003039,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.37,"divideRate":0.00537,"floatMarketCap":15640300000.000002,"shortable":3,"shares":372276732,"floatShares":227000000,"hourTrading":{"tag":"盘后","latestPrice":68.9,"preClose":68.9,"latestTime":"17:49 EDT","volume":850908,"amount":58627561.2,"timestamp":1790891371359,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":67.33,"preClose":67.54,"latestTime":"09:28 EDT","volume":70,"amount":4727.17,"timestamp":1790861293077,"change":-0.21000000000000796,"changeRate":-0.0031092685815814025},"postHourTrading":{"tag":"盘后","latestPrice":68.9,"preClose":68.9,"latestTime":"17:49 EDT","volume":850908,"amount":58627561.2,"timestamp":1790891371359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.54000091552734,"preClose":67.54000091552734,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2767,"impliedVolPercentile":0.9163},{"symbol":"VRT","nameCN":"Vertiv Holdings LLC","changeRate":0.019933,"change":4.81,"latestPrice":246.12,"close":246.12,"volume":3470132,"market":"US","high":249.53,"low":238.3,"preClose":241.31,"open":242.92,"turnoverRate":0.009031,"peRate":55.701128,"amplitude":0.046538,"marketValue":94753289138.76,"askSize":1,"bidSize":1,"askPrice":247.43,"bidPrice":245.8,"week52High":379.935,"week52Low":147.35,"changeRate5Day":0.003343,"changeRate20Day":-0.041215,"changeRate60Day":-0.225575,"changeRateWTD":-0.028269,"changeRateMTD":0.019933,"changeRateQTD":0.019933,"changeRateYTD":0.519165,"amount":849999185.907776,"eps":4.418582,"lyrEps":3.41,"lyrPeRate":72.175953,"pbRate":19.916195,"volumeRatio":0.86653,"committee":0,"roa":0.108886,"roe":0.439426,"changeRate5Min":-0.000792,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.001016,"floatMarketCap":94568810877.24,"shortable":3,"shares":384988173,"floatShares":384238627,"hourTrading":{"tag":"盘后","latestPrice":246.2,"preClose":246.12,"latestTime":"18:44 EDT","volume":75968,"amount":18699439.6352,"timestamp":1790894668755,"change":0.07999999999998408,"changeRate":0.00032504469364531157},"preHourTrading":{"tag":"盘前","latestPrice":243.24,"preClose":241.31,"latestTime":"09:29 EDT","volume":27683,"amount":6795307.2538,"timestamp":1790861381816,"change":1.9300000000000068,"changeRate":0.007998010857403369},"postHourTrading":{"tag":"盘后","latestPrice":246.2,"preClose":246.12,"latestTime":"18:44 EDT","volume":75968,"amount":18699439.6352,"timestamp":1790894668755,"change":0.07999999999998408,"changeRate":0.00032504469364531157},"overnightTrading":{"tag":"夜盘","latestPrice":244.36000061035156,"preClose":241.30999755859375,"latestTime":"20261001 04:00 EDT","volume":18203,"amount":4473238,"timestamp":1790841602373,"change":3.0500030517578125,"changeRate":0.012639356357447333},"impliedVol":0.6005,"impliedVolPercentile":0.2072},{"symbol":"ONON","nameCN":"On Holding AG","changeRate":0.019926,"change":0.59,"latestPrice":30.2,"close":30.2,"volume":11810671,"market":"US","high":30.35,"low":29.56,"preClose":29.61,"open":29.94,"turnoverRate":0.047816,"peRate":20.613589,"amplitude":0.02668,"marketValue":10056600000,"askSize":1,"bidSize":100,"askPrice":30,"bidPrice":29.55,"week52High":51.0796,"week52Low":26.365,"changeRate5Day":-0.008536,"changeRate20Day":0.086331,"changeRate60Day":-0.169874,"changeRateWTD":0.008011,"changeRateMTD":0.019926,"changeRateQTD":0.019926,"changeRateYTD":-0.350258,"amount":355209543.666576,"eps":1.465053,"lyrEps":0.769453,"lyrPeRate":39.248661,"pbRate":5.261379,"volumeRatio":1.213117,"committee":0.980198,"roa":0.095804,"roe":0.239511,"changeRate5Min":0.000497,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7459400000,"shortable":3,"shares":333000000,"floatShares":247000000,"hourTrading":{"tag":"盘后","latestPrice":29.85,"preClose":30.2,"latestTime":"18:41 EDT","volume":667872,"amount":20148865.403616,"timestamp":1790894486535,"change":-0.34999999999999787,"changeRate":-0.011589403973509863},"preHourTrading":{"tag":"盘前","latestPrice":29.89,"preClose":29.61,"latestTime":"09:29 EDT","volume":29661,"amount":879612.97194,"timestamp":1790861399080,"change":0.28000000000000114,"changeRate":0.00945626477541375},"postHourTrading":{"tag":"盘后","latestPrice":29.85,"preClose":30.2,"latestTime":"18:41 EDT","volume":667872,"amount":20148865.403616,"timestamp":1790894486535,"change":-0.34999999999999787,"changeRate":-0.011589403973509863},"overnightTrading":{"tag":"夜盘","latestPrice":29.5,"preClose":29.610000610351562,"latestTime":"20261001 04:00 EDT","volume":1397,"amount":41419,"timestamp":1790841602428,"change":-0.1100006103515625,"changeRate":-0.0037149816982140365},"impliedVol":0.5028,"impliedVolPercentile":0.494},{"symbol":"NXT","nameCN":"Nextpower","changeRate":0.01989,"change":1.55,"latestPrice":79.48,"close":79.48,"volume":2249336,"market":"US","high":81.2,"low":77.01,"preClose":77.93,"open":78.79,"turnoverRate":0.015417,"peRate":20.524347,"amplitude":0.053766,"marketValue":12053401502.2,"askSize":19,"bidSize":5,"askPrice":80.87,"bidPrice":79.1,"week52High":163.13,"week52Low":73.07,"changeRate5Day":-0.006127,"changeRate20Day":-0.03719,"changeRate60Day":-0.275743,"changeRateWTD":-0.016945,"changeRateMTD":0.01989,"changeRateQTD":0.01989,"changeRateYTD":-0.08759,"amount":178273177.830627,"eps":3.872474,"lyrEps":3.84,"lyrPeRate":20.697917,"pbRate":4.713694,"volumeRatio":1.246496,"committee":-0.583333,"roa":0.116853,"roe":0.272237,"changeRate5Min":0.000252,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11595941406.960001,"shortable":3,"shares":151653265,"floatShares":145897602,"hourTrading":{"tag":"盘后","latestPrice":80.87,"preClose":79.48,"latestTime":"18:37 EDT","volume":185166,"amount":14717089.96632,"timestamp":1790894276752,"change":1.3900000000000006,"changeRate":0.017488676396577762},"preHourTrading":{"tag":"盘前","latestPrice":78.12,"preClose":77.93,"latestTime":"09:29 EDT","volume":2022,"amount":159877.35624,"timestamp":1790861399999,"change":0.18999999999999773,"changeRate":0.002438085461311404},"postHourTrading":{"tag":"盘后","latestPrice":80.87,"preClose":79.48,"latestTime":"18:37 EDT","volume":185166,"amount":14717089.96632,"timestamp":1790894276752,"change":1.3900000000000006,"changeRate":0.017488676396577762},"overnightTrading":{"tag":"夜盘","latestPrice":79.69999694824219,"preClose":77.93000030517578,"latestTime":"20261001 04:00 EDT","volume":483,"amount":38306,"timestamp":1790841602332,"change":1.7699966430664062,"changeRate":0.022712647711215915},"impliedVol":0.6919,"impliedVolPercentile":0.494},{"symbol":"ADI","nameCN":"Analog Devices","changeRate":0.019889,"change":7.89,"latestPrice":404.6,"close":404.6,"volume":3161554,"market":"US","high":406.19,"low":393.92,"preClose":396.71,"open":396.94,"turnoverRate":0.006525,"peRate":48.052256,"amplitude":0.030929,"marketValue":196055187139,"askSize":20,"bidSize":50,"askPrice":406.75,"bidPrice":400.5,"week52High":445.91,"week52Low":223.47,"changeRate5Day":0.057474,"changeRate20Day":0.137443,"changeRate60Day":0.049818,"changeRateWTD":0.027947,"changeRateMTD":0.019889,"changeRateQTD":0.019889,"changeRateYTD":0.491888,"amount":1271009544.556641,"eps":8.42,"lyrEps":4.56,"lyrPeRate":88.72807,"pbRate":5.843516,"volumeRatio":1.226138,"committee":0.428571,"roa":0.064063,"roe":0.12227,"changeRate5Min":-0.001641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.29,"divideRate":0.010603,"floatMarketCap":196055187139,"shortable":3,"shares":484565465,"floatShares":484565465,"hourTrading":{"tag":"盘后","latestPrice":404.6,"preClose":404.6,"latestTime":"18:35 EDT","volume":73420,"amount":29705369.3052,"timestamp":1790894129839,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":397.8,"preClose":396.71,"latestTime":"09:29 EDT","volume":12213,"amount":4925083.01706,"timestamp":1790861399999,"change":1.0900000000000318,"changeRate":0.002747599001789801},"postHourTrading":{"tag":"盘后","latestPrice":404.6,"preClose":404.6,"latestTime":"18:35 EDT","volume":73420,"amount":29705369.3052,"timestamp":1790894129839,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":405,"preClose":396.7099914550781,"latestTime":"20261001 04:00 EDT","volume":4702,"amount":1902341,"timestamp":1790841602413,"change":8.290008544921875,"changeRate":0.020896898801351725},"impliedVol":0.393,"impliedVolPercentile":0.4542},{"symbol":"VDE","nameCN":"Vanguard Energy ETF","changeRate":0.019865,"change":3.42,"latestPrice":175.58,"close":175.58,"volume":766217,"market":"US","high":175.72,"low":171.18,"preClose":172.16,"open":171.54,"turnoverRate":0.012643,"peRate":80.639979,"amplitude":0.026371,"marketValue":10641241863.4,"askSize":200,"bidSize":5,"askPrice":188,"bidPrice":172,"week52High":186.23,"week52Low":119.8399,"changeRate5Day":0.000912,"changeRate20Day":-0.043734,"changeRate60Day":0.118772,"changeRateWTD":0.010765,"changeRateMTD":0.019865,"changeRateQTD":0.019865,"changeRateYTD":0.394377,"amount":133675216.745483,"eps":2.177332,"lyrEps":2.177332,"lyrPeRate":80.639976,"pbRate":0.939649,"volumeRatio":1.243657,"committee":-0.95122,"roa":0.016783,"roe":0.228863,"changeRate5Min":-0.000256,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0795,"divideRate":0.023234,"floatMarketCap":10641241863.400002,"shortable":3,"shares":60606230,"floatShares":60606230,"hourTrading":{"tag":"盘后","latestPrice":174.75,"preClose":175.58,"latestTime":"18:44 EDT","volume":203,"amount":35604.37706,"timestamp":1790894664892,"change":-0.8300000000000125,"changeRate":-0.004727189884952799},"preHourTrading":{"tag":"盘前","latestPrice":171.6,"preClose":172.16,"latestTime":"09:13 EDT","volume":607,"amount":103710.48429,"timestamp":1790860436801,"change":-0.5600000000000023,"changeRate":-0.0032527881040892324},"postHourTrading":{"tag":"盘后","latestPrice":174.75,"preClose":175.58,"latestTime":"18:44 EDT","volume":203,"amount":35604.37706,"timestamp":1790894664892,"change":-0.8300000000000125,"changeRate":-0.004727189884952799},"overnightTrading":{"tag":"夜盘","latestPrice":170.61000061035156,"preClose":172.16000366210938,"latestTime":"20261001 04:00 EDT","volume":5,"amount":855,"timestamp":1790841602408,"change":-1.5500030517578125,"changeRate":-0.00900327032287902},"impliedVol":0.2713,"impliedVolPercentile":0.6972},{"symbol":"TRMD","nameCN":"Torm PLC","changeRate":0.019711,"change":0.75,"latestPrice":38.8,"close":38.8,"volume":1173425,"market":"US","high":38.94,"low":37.35,"preClose":38.05,"open":37.51,"turnoverRate":0.01549,"peRate":6.318238,"amplitude":0.041787,"marketValue":3970752268.8,"askSize":135,"bidSize":150,"askPrice":38.9,"bidPrice":38.59,"week52High":38.94,"week52Low":19.3,"changeRate5Day":0.131195,"changeRate20Day":0.146233,"changeRate60Day":0.336088,"changeRateWTD":0.130536,"changeRateMTD":0.019711,"changeRateQTD":0.019711,"changeRateYTD":0.981614,"amount":45088366.817284,"eps":6.140953,"lyrEps":2.85,"lyrPeRate":13.614035,"pbRate":1.556975,"volumeRatio":0.580386,"committee":0.052632,"roa":0.119045,"roe":0.268421,"changeRate5Min":-0.001287,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.42,"divideRate":0.113918,"floatMarketCap":2939217680.4,"shortable":3,"shares":102338976,"floatShares":75753033,"hourTrading":{"tag":"盘后","latestPrice":38.9,"preClose":38.8,"latestTime":"18:25 EDT","volume":10167,"amount":394382.433981,"timestamp":1790893529728,"change":0.10000000000000142,"changeRate":0.002577319587628903},"preHourTrading":{"tag":"盘前","latestPrice":37.49,"preClose":38.05,"latestTime":"09:29 EDT","volume":24088,"amount":903059.433144,"timestamp":1790861399999,"change":-0.5599999999999952,"changeRate":-0.014717477003942055},"postHourTrading":{"tag":"盘后","latestPrice":38.9,"preClose":38.8,"latestTime":"18:25 EDT","volume":10167,"amount":394382.433981,"timestamp":1790893529728,"change":0.10000000000000142,"changeRate":0.002577319587628903},"overnightTrading":{"tag":"夜盘","latestPrice":37.41999816894531,"preClose":38.04999923706055,"latestTime":"20261001 04:00 EDT","volume":2649,"amount":99688,"timestamp":1790841602416,"change":-0.6300010681152344,"changeRate":-0.016557190032782335},"impliedVol":0.4819,"impliedVolPercentile":0.502},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.019512,"change":1.2,"latestPrice":62.7,"close":62.7,"volume":41682183,"market":"US","high":62.745,"low":61.04,"preClose":61.5,"open":61.16,"turnoverRate":0.064469,"peRate":112.648625,"amplitude":0.027724,"marketValue":40538584680,"askSize":1200,"bidSize":25,"askPrice":62.79,"bidPrice":62.5,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.001597,"changeRate20Day":-0.036866,"changeRate60Day":0.127698,"changeRateWTD":0.010638,"changeRateMTD":0.019512,"changeRateQTD":0.019512,"changeRateYTD":0.402371,"amount":2596059960.250134,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.509057,"volumeRatio":1.250034,"committee":-0.959184,"roa":0.019731,"roe":0.039487,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5252,"divideRate":0.024325,"floatMarketCap":40538584680,"shortable":3,"shares":646548400,"floatShares":646548400,"hourTrading":{"tag":"盘后","latestPrice":62.7663,"preClose":62.7,"latestTime":"18:43 EDT","volume":829188,"amount":51991850.453688,"timestamp":1790894629768,"change":0.06629999999999825,"changeRate":0.0010574162679425558},"preHourTrading":{"tag":"盘前","latestPrice":61.2397,"preClose":61.5,"latestTime":"09:29 EDT","volume":120192,"amount":7358506.40256,"timestamp":1790861345898,"change":-0.26030000000000086,"changeRate":-0.004232520325203266},"postHourTrading":{"tag":"盘后","latestPrice":62.7663,"preClose":62.7,"latestTime":"18:43 EDT","volume":829188,"amount":51991850.453688,"timestamp":1790894629768,"change":0.06629999999999825,"changeRate":0.0010574162679425558},"overnightTrading":{"tag":"夜盘","latestPrice":61.130001068115234,"preClose":61.5,"latestTime":"20261001 04:00 EDT","volume":38540,"amount":2360652,"timestamp":1790841602310,"change":-0.3699989318847656,"changeRate":-0.006016242794874237},"impliedVol":0.2714,"impliedVolPercentile":0.4741},{"symbol":"CEG","nameCN":"Constellation Energy Corp","changeRate":0.01929,"change":4.9,"latestPrice":258.92,"close":258.92,"volume":4212678,"market":"US","high":271,"low":256.24,"preClose":254.02,"open":261.51,"turnoverRate":0.012446,"peRate":25.0696,"amplitude":0.058106,"marketValue":91657680000,"askSize":35,"bidSize":3,"askPrice":259,"bidPrice":258.75,"week52High":412.7,"week52Low":228.63,"changeRate5Day":-0.01032,"changeRate20Day":-0.107296,"changeRate60Day":0.058891,"changeRateWTD":-0.016523,"changeRateMTD":0.01929,"changeRateQTD":0.01929,"changeRateYTD":-0.267076,"amount":1099597407.782227,"eps":10.328047,"lyrEps":7.4,"lyrPeRate":34.989189,"pbRate":2.866363,"volumeRatio":1.745413,"committee":-0.842105,"roa":0.038882,"roe":0.150547,"changeRate5Min":-0.00135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6286,"divideRate":0.00629,"floatMarketCap":87638359459.56001,"shortable":3,"shares":354000000,"floatShares":338476593,"hourTrading":{"tag":"盘后","latestPrice":259,"preClose":258.92,"latestTime":"18:38 EDT","volume":209118,"amount":54145204.79004,"timestamp":1790894299531,"change":0.07999999999998408,"changeRate":0.0003089757454039243},"preHourTrading":{"tag":"盘前","latestPrice":260.75,"preClose":254.02,"latestTime":"09:29 EDT","volume":45667,"amount":11914324.84524,"timestamp":1790861399999,"change":6.72999999999999,"changeRate":0.02649397685221632},"postHourTrading":{"tag":"盘后","latestPrice":259,"preClose":258.92,"latestTime":"18:38 EDT","volume":209118,"amount":54145204.79004,"timestamp":1790894299531,"change":0.07999999999998408,"changeRate":0.0003089757454039243},"overnightTrading":{"tag":"夜盘","latestPrice":262.0400085449219,"preClose":254.02000427246094,"latestTime":"20261001 04:00 EDT","volume":8140,"amount":2132603,"timestamp":1790841602430,"change":8.020004272460938,"changeRate":0.03157233342874331},"impliedVol":0.4795,"impliedVolPercentile":0.2669},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.019191,"change":15.56,"latestPrice":826.35,"close":826.35,"volume":2154430,"market":"US","high":833.62,"low":802.4401,"preClose":810.79,"open":810.58,"turnoverRate":0.004673,"peRate":35.610248,"amplitude":0.038456,"marketValue":380947350000,"askSize":8,"bidSize":30,"askPrice":826.6,"bidPrice":820.2,"week52High":1073.46,"week52Low":471.14,"changeRate5Day":0.026203,"changeRate20Day":0.043002,"changeRate60Day":-0.128396,"changeRateWTD":0.005806,"changeRateMTD":0.019191,"changeRateQTD":0.019191,"changeRateYTD":0.442474,"amount":1769189802.161255,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.717302,"pbRate":19.641524,"volumeRatio":1.01325,"committee":0.578947,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.001293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007454,"floatMarketCap":380947350000,"shortable":3,"shares":461000000,"floatShares":461000000,"hourTrading":{"tag":"盘后","latestPrice":826.15,"preClose":826.35,"latestTime":"18:44 EDT","volume":117969,"amount":97479971.84526,"timestamp":1790894682156,"change":-0.20000000000004547,"changeRate":-0.00024202819628492222},"preHourTrading":{"tag":"盘前","latestPrice":810.79,"preClose":810.79,"latestTime":"09:28 EDT","volume":104863,"amount":85047290.5612,"timestamp":1790861332315,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":826.15,"preClose":826.35,"latestTime":"18:44 EDT","volume":117969,"amount":97479971.84526,"timestamp":1790894682156,"change":-0.20000000000004547,"changeRate":-0.00024202819628492222},"overnightTrading":{"tag":"夜盘","latestPrice":816.6199951171875,"preClose":810.7899780273438,"latestTime":"20261001 04:00 EDT","volume":4740,"amount":3882980,"timestamp":1790841602398,"change":5.83001708984375,"changeRate":0.0071905391628399404},"impliedVol":0.4146,"impliedVolPercentile":0.6534},{"symbol":"KLIC","nameCN":"Kulicke & Soffa","changeRate":0.018886,"change":1.78,"latestPrice":96.03,"close":96.03,"volume":747061,"market":"US","high":96.355,"low":93.39,"preClose":94.25,"open":94.51,"turnoverRate":0.014763,"peRate":43.922359,"amplitude":0.031459,"marketValue":5028418890,"askSize":176,"bidSize":10,"askPrice":96,"bidPrice":94.5,"week52High":135.8,"week52Low":35.02,"changeRate5Day":0.085453,"changeRate20Day":0.216339,"changeRate60Day":-0.078672,"changeRateWTD":0.053191,"changeRateMTD":0.018886,"changeRateQTD":0.018886,"changeRateYTD":1.10777,"amount":71245334.445862,"eps":2.186358,"lyrEps":0.004,"lyrPeRate":24007.5,"pbRate":5.513877,"volumeRatio":0.983754,"committee":-0.892473,"roa":0.089989,"roe":0.132312,"changeRate5Min":-0.00078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.008539,"floatMarketCap":4859334067.5,"shortable":3,"shares":52363000,"floatShares":50602250,"hourTrading":{"tag":"盘后","latestPrice":94.59,"preClose":96.03,"latestTime":"17:54 EDT","volume":365569,"amount":35105678.80656,"timestamp":1790891660080,"change":-1.4399999999999977,"changeRate":-0.014995313964386105},"preHourTrading":{"tag":"盘前","latestPrice":94.5,"preClose":94.25,"latestTime":"09:28 EDT","volume":1717,"amount":163677.19731,"timestamp":1790861310023,"change":0.25,"changeRate":0.002652519893899204},"postHourTrading":{"tag":"盘后","latestPrice":94.59,"preClose":96.03,"latestTime":"17:54 EDT","volume":365569,"amount":35105678.80656,"timestamp":1790891660080,"change":-1.4399999999999977,"changeRate":-0.014995313964386105},"overnightTrading":{"tag":"夜盘","latestPrice":96.58999633789062,"preClose":94.25,"latestTime":"20261001 04:00 EDT","volume":58,"amount":5604,"timestamp":1790841602418,"change":2.339996337890625,"changeRate":0.02482754735162467},"impliedVol":0.5819,"impliedVolPercentile":0.502},{"symbol":"ETSY","nameCN":"Etsy","changeRate":0.018884,"change":1.35,"latestPrice":72.84,"close":72.84,"volume":2750190,"market":"US","high":73.57,"low":71.37,"preClose":71.49,"open":72.22,"turnoverRate":0.034591,"peRate":42.8521,"amplitude":0.030774,"marketValue":6685382524.32,"askSize":2,"bidSize":42,"askPrice":73.2,"bidPrice":71.25,"week52High":87.9736,"week52Low":44,"changeRate5Day":0.055958,"changeRate20Day":-0.108664,"changeRate60Day":-0.056477,"changeRateWTD":0.06429,"changeRateMTD":0.018884,"changeRateQTD":0.018884,"changeRateYTD":0.313853,"amount":199798265.265198,"eps":1.6998,"lyrEps":1.394741,"lyrPeRate":52.22475,"pbRate":-4.792121,"volumeRatio":0.828248,"committee":0.909091,"roa":0.105351,"roe":-12.245013,"changeRate5Min":-0.000823,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5791136916,"shortable":3,"shares":91781748,"floatShares":79504900,"hourTrading":{"tag":"盘后","latestPrice":72.84,"preClose":72.84,"latestTime":"18:07 EDT","volume":26017,"amount":1895137.59876,"timestamp":1790892472996,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":71.56,"preClose":71.49,"latestTime":"09:13 EDT","volume":828,"amount":58934.3904,"timestamp":1790860391622,"change":0.07000000000000739,"changeRate":0.0009791579241853043},"postHourTrading":{"tag":"盘后","latestPrice":72.84,"preClose":72.84,"latestTime":"18:07 EDT","volume":26017,"amount":1895137.59876,"timestamp":1790892472996,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":71.48999786376953,"preClose":71.48999786376953,"latestTime":"20261001 04:00 EDT","volume":1,"amount":71,"timestamp":1790841602439,"change":0,"changeRate":0},"impliedVol":0.5682,"impliedVolPercentile":0.4701}]}}}