US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,004.35

+0.27580.01%

Number of Gainers:616

Number of Losers:391

Number of Flat:14

PE:- -

High:2,011.23

Open:2,004.23

Low:1,992.79

Close:2,004.07

Volume:6.43B

Turnover:772.87B

Market Cap:95.79T

Float Cap:89.69T

Loading ...

Constituent

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

Dimensional International Core Equity 2 ETF US DFIC	37.28	-0.88%	-0.3300	2.55M	94.82M	14.93B
Brown-Forman US BF.B	25.97	-0.88%	-0.2300	2.03M	52.79M	11.92B
Stryker US SYK	272.96	-0.88%	-2.4300	2.46M	673.63M	104.39B
Pepsi US PEP	125.6	-0.88%	-1.1200	8.54M	1.08B	171.74B
Dimensional International Core Equity Market ETF US DFAI	41.06	-0.89%	-0.3700	2.56M	105.00M	17.63B
iShares Core MSCI International Developed Markets ETF US IDEV	88.67	-0.91%	-0.8100	3.28M	290.21M	31.70B
Alexandria Real Estate Equities US ARE	47.03	-0.91%	-0.4300	3.20M	149.07M	8.20B
Procter & Gamble US PG	143.95	-0.92%	-1.3300	7.32M	1.05B	334.54B
Uber US UBER	67.88	-0.92%	-0.6300	17.70M	1.20B	138.26B
Colgate-Palmolive US CL	84.53	-0.93%	-0.7900	5.02M	424.41M	67.39B
Communication Services Select Sector SPDR Fund US XLC	109.94	-0.93%	-1.0300	6.66M	733.40M	22.50B
Camtek US CAMT	153.79	-0.94%	-1.4600	375.36K	57.31M	7.18B
Vornado US VNO	33.56	-0.94%	-0.3200	1.62M	54.36M	6.27B
iShares Core MSCI EAFE ETF US IEFA	95.95	-0.96%	-0.9300	23.32M	2.24B	188.45B
Boston Scientific US BSX	43.23	-0.96%	-0.4200	17.94M	775.90M	62.65B
iShares ESG Aware MSCI EAFE ETF US ESGD	102.05	-0.97%	-1.0000	924.07K	94.19M	11.73B
Franco-Nevada US FNV	235.79	-0.97%	-2.3200	842.04K	200.37M	45.45B
iShares U.S. Medical Devices ETF US IHI	50.65	-0.98%	-0.5000	3.59M	182.03M	3.46B
Waste Management US WM	201.9	-0.99%	-2.0200	2.73M	553.46M	80.70B
Annaly Capital Management US NLY	18.7	-1.01%	-0.1900	22.52M	419.79M	14.04B

1 ...40 41 42 43 44 ...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/BK4588?page=42"},"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":2004.3453,"timestamp":1790884799999,"preClose":2004.0696,"halted":0,"volume":6431730282,"delay":0,"changeRate":0.000138,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":0.275757,"latestTime":"10-01 16:00:00 EDT","open":2004.2261,"high":2011.2338,"low":1992.7899,"amount":772866146761.5387,"amplitude":0.009203,"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":5.178548,"peRate":25.263042,"turnoverRate":0.010761,"increases":568,"decrements":438,"flats":9,"marketCap":95788616872211.25,"floatMarketCap":89690385756775.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2011.2338,"amplitude":0.009203,"preClose":2004.0696,"low":1992.7899,"pbRate":"5.178548","latestPrice":2004.3453,"volume":6431730282,"delay":0,"open":2004.2261,"prevYearClose":1778.6405,"prevWeekClose":2024.6267,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2016.0377,"twentyDayClose":2004.1056,"sixtyDayClose":1959.4656,"secType":"PLATE","market":"US","turnoverRate":0.010761,"peRate":25.263042,"marketCap":95788616872211.25,"floatMarketCap":89690385756775.75,"timestamp":1790884799999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":616,"down":391,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DFIC","nameCN":"Dimensional International Core Equity 2 ETF","changeRate":-0.008774,"change":-0.33,"latestPrice":37.28,"close":37.28,"volume":2545996,"market":"US","high":37.47,"low":37.12,"preClose":37.61,"open":37.36,"turnoverRate":0.006357,"peRate":0,"amplitude":0.009306,"marketValue":14930640000,"askSize":100,"bidSize":100,"askPrice":44.28,"bidPrice":27.91,"week52High":39.63,"week52Low":32.13,"changeRate5Day":-0.017914,"changeRate20Day":-0.044837,"changeRate60Day":0.000268,"changeRateWTD":-0.026632,"changeRateMTD":-0.008774,"changeRateQTD":-0.008774,"changeRateYTD":0.081834,"amount":94821471.189484,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.156496,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9558,"divideRate":0.025638,"floatMarketCap":14930640000,"shortable":3,"shares":400500000,"floatShares":400500000,"hourTrading":{"tag":"盘后","latestPrice":37.79,"preClose":37.28,"latestTime":"16:50 EDT","volume":49,"amount":1844.570063,"timestamp":1790887839717,"change":0.509999999999998,"changeRate":0.01368025751072956},"preHourTrading":{"tag":"盘前","latestPrice":37.12,"preClose":37.61,"latestTime":"09:20 EDT","volume":3,"amount":111.920001,"timestamp":1790860844062,"change":-0.490000000000002,"changeRate":-0.013028449880351024},"postHourTrading":{"tag":"盘后","latestPrice":37.79,"preClose":37.28,"latestTime":"16:50 EDT","volume":49,"amount":1844.570063,"timestamp":1790887839717,"change":0.509999999999998,"changeRate":0.01368025751072956},"overnightTrading":{"tag":"夜盘","latestPrice":37.61000061035156,"preClose":37.61000061035156,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0662,"impliedVolPercentile":0.1355},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":-0.008779,"change":-0.23,"latestPrice":25.97,"close":25.97,"volume":2032247,"market":"US","high":26.39,"low":25.775,"preClose":26.2,"open":26.11,"turnoverRate":0.006371,"peRate":16.749587,"amplitude":0.023473,"marketValue":11920230000,"askSize":40,"bidSize":26,"askPrice":26.34,"bidPrice":25.88,"week52High":31.92,"week52Low":22.61,"changeRate5Day":-0.001154,"changeRate20Day":-0.051497,"changeRate60Day":0.00737,"changeRateWTD":-0.007263,"changeRateMTD":-0.008779,"changeRateQTD":-0.008779,"changeRateYTD":-0.003454,"amount":52792430.845034,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":16.973856,"pbRate":3.003333,"volumeRatio":1.124936,"committee":-0.212121,"roa":0.086271,"roe":0.181224,"changeRate5Min":-0.002305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.035406,"floatMarketCap":8284430000,"shortable":3,"shares":459000000,"floatShares":319000000,"hourTrading":{"tag":"盘后","latestPrice":26.24,"preClose":25.97,"latestTime":"16:43 EDT","volume":71154,"amount":1848127.455558,"timestamp":1790887413143,"change":0.2699999999999996,"changeRate":0.010396611474778574},"preHourTrading":{"tag":"盘前","latestPrice":26.28,"preClose":26.2,"latestTime":"08:54 EDT","volume":574,"amount":15039.240832,"timestamp":1790859274210,"change":0.08000000000000185,"changeRate":0.0030534351145038875},"postHourTrading":{"tag":"盘后","latestPrice":26.24,"preClose":25.97,"latestTime":"16:43 EDT","volume":71154,"amount":1848127.455558,"timestamp":1790887413143,"change":0.2699999999999996,"changeRate":0.010396611474778574},"overnightTrading":{"tag":"夜盘","latestPrice":26.200000762939453,"preClose":26.200000762939453,"latestTime":"20261001 04:00 EDT","volume":10,"amount":262,"timestamp":1790841602406,"change":0,"changeRate":0},"impliedVol":0.3693,"impliedVolPercentile":0.3984},{"symbol":"SYK","nameCN":"Stryker","changeRate":-0.008824,"change":-2.43,"latestPrice":272.96,"close":272.96,"volume":2463948,"market":"US","high":278.51,"low":271.341,"preClose":275.39,"open":275.6,"turnoverRate":0.006974,"peRate":28.287577,"amplitude":0.026032,"marketValue":104386358958.08,"askSize":6,"bidSize":50,"askPrice":274,"bidPrice":272.59,"week52High":392.55,"week52Low":267,"changeRate5Day":0.0119,"changeRate20Day":-0.125661,"changeRate60Day":-0.164877,"changeRateWTD":0.002203,"changeRateMTD":-0.008824,"changeRateQTD":-0.008824,"changeRateYTD":-0.223376,"amount":673634946.463989,"eps":9.649466,"lyrEps":8.4,"lyrPeRate":32.495238,"pbRate":4.351607,"volumeRatio":0.959138,"committee":0.785714,"roa":0.081621,"roe":0.165076,"changeRate5Min":-0.000622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.012749,"floatMarketCap":96436761448.95999,"shortable":3,"shares":382423648,"floatShares":353299976,"hourTrading":{"tag":"盘后","latestPrice":273.72,"preClose":272.96,"latestTime":"18:44 EDT","volume":284194,"amount":77573608.4497,"timestamp":1790894667035,"change":0.7600000000000477,"changeRate":0.0027842907385699288},"preHourTrading":{"tag":"盘前","latestPrice":275.39,"preClose":275.39,"latestTime":"09:29 EDT","volume":11823,"amount":3256607.27994,"timestamp":1790861394112,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":273.72,"preClose":272.96,"latestTime":"18:44 EDT","volume":284194,"amount":77573608.4497,"timestamp":1790894667035,"change":0.7600000000000477,"changeRate":0.0027842907385699288},"overnightTrading":{"tag":"夜盘","latestPrice":274.010009765625,"preClose":275.3900146484375,"latestTime":"20261001 04:00 EDT","volume":173,"amount":47498,"timestamp":1790841602400,"change":-1.3800048828125,"changeRate":-0.005011092666428782},"impliedVol":0.344,"impliedVolPercentile":0.8725},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.008838,"change":-1.12,"latestPrice":125.6,"close":125.6,"volume":8540486,"market":"US","high":127.31,"low":125.525,"preClose":126.72,"open":126.94,"turnoverRate":0.006255,"peRate":16.459182,"amplitude":0.014086,"marketValue":171737919323.2,"askSize":46,"bidSize":306,"askPrice":125.87,"bidPrice":125.7,"week52High":171.48,"week52Low":125.525,"changeRate5Day":-0.019899,"changeRate20Day":-0.106177,"changeRate60Day":-0.118658,"changeRateWTD":-0.023556,"changeRateMTD":-0.008838,"changeRateQTD":-0.008838,"changeRateYTD":-0.124861,"amount":1076096349.094711,"eps":7.630999,"lyrEps":6,"lyrPeRate":20.933333,"pbRate":7.77165,"volumeRatio":1.014508,"committee":0.738636,"roa":0.089313,"roe":0.515075,"changeRate5Min":0.000239,"earningDate":1791388800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7475,"divideRate":0.04576,"floatMarketCap":171490233360,"shortable":3,"shares":1367340122,"floatShares":1365368100,"hourTrading":{"tag":"盘后","latestPrice":125.78,"preClose":125.6,"latestTime":"18:50 EDT","volume":547431,"amount":68759780.61657,"timestamp":1790895042049,"change":0.18000000000000682,"changeRate":0.0014331210191083346},"preHourTrading":{"tag":"盘前","latestPrice":126.88,"preClose":126.72,"latestTime":"09:29 EDT","volume":33418,"amount":4231334.02538,"timestamp":1790861387074,"change":0.1599999999999966,"changeRate":0.0012626262626262356},"postHourTrading":{"tag":"盘后","latestPrice":125.78,"preClose":125.6,"latestTime":"18:50 EDT","volume":547431,"amount":68759780.61657,"timestamp":1790895042049,"change":0.18000000000000682,"changeRate":0.0014331210191083346},"overnightTrading":{"tag":"夜盘","latestPrice":126.41999816894531,"preClose":126.72000122070312,"latestTime":"20261001 04:00 EDT","volume":4912,"amount":622616,"timestamp":1790841602430,"change":-0.3000030517578125,"changeRate":-0.002367448302303196},"impliedVol":0.2646,"impliedVolPercentile":0.6335},{"symbol":"DFAI","nameCN":"Dimensional International Core Equity Market ETF","changeRate":-0.008931,"change":-0.37,"latestPrice":41.06,"close":41.06,"volume":2560491,"market":"US","high":41.2812,"low":40.87,"preClose":41.43,"open":41.28,"turnoverRate":0.005964,"peRate":0,"amplitude":0.009925,"marketValue":17627058000,"askSize":100,"bidSize":100,"askPrice":48.77,"bidPrice":36.58,"week52High":43.59,"week52Low":35.675,"changeRate5Day":-0.016056,"changeRate20Day":-0.043113,"changeRate60Day":-0.003156,"changeRateWTD":-0.024703,"changeRateMTD":-0.008931,"changeRateQTD":-0.008931,"changeRateYTD":0.077408,"amount":105004364.162579,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.259789,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0109,"divideRate":0.02462,"floatMarketCap":17627058000,"shortable":3,"shares":429300000,"floatShares":429300000,"hourTrading":{"tag":"盘后","latestPrice":41.06,"preClose":41.06,"latestTime":"16:15 EDT","volume":20,"amount":820.95,"timestamp":1790885700279,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":41.615,"preClose":41.43,"latestTime":"08:05 EDT","volume":4,"amount":165.905,"timestamp":1790856314343,"change":0.18500000000000227,"changeRate":0.004465363263335802},"postHourTrading":{"tag":"盘后","latestPrice":41.06,"preClose":41.06,"latestTime":"16:15 EDT","volume":20,"amount":820.95,"timestamp":1790885700279,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":41.43000030517578,"preClose":41.43000030517578,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.0681,"impliedVolPercentile":0.9231},{"symbol":"IDEV","nameCN":"iShares Core MSCI International Developed Markets ETF","changeRate":-0.009052,"change":-0.81,"latestPrice":88.67,"close":88.67,"volume":3276010,"market":"US","high":89.14,"low":88.175,"preClose":89.48,"open":89.09,"turnoverRate":0.009165,"peRate":0,"amplitude":0.010785,"marketValue":31695091588.67,"askSize":28,"bidSize":3,"askPrice":90.86,"bidPrice":88.22,"week52High":93.86,"week52Low":78.1,"changeRate5Day":-0.01598,"changeRate20Day":-0.039432,"changeRate60Day":-0.000789,"changeRateWTD":-0.023996,"changeRateMTD":-0.009052,"changeRateQTD":-0.009052,"changeRateYTD":0.075048,"amount":290214590.620651,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.833347,"committee":-0.806452,"roa":0,"roe":0,"changeRate5Min":0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8723,"divideRate":0.032393,"floatMarketCap":31695091588.670002,"shortable":3,"shares":357450001,"floatShares":357450001,"hourTrading":{"tag":"盘后","latestPrice":88.67,"preClose":88.67,"latestTime":"16:15 EDT","volume":20,"amount":1773.4,"timestamp":1790885700251,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":89.48,"preClose":89.48,"latestTime":"09:29 EDT","volume":39,"amount":3486.7521,"timestamp":1790861343861,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":88.67,"preClose":88.67,"latestTime":"16:15 EDT","volume":20,"amount":1773.4,"timestamp":1790885700251,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.47000122070312,"preClose":89.4800033569336,"latestTime":"20261001 04:00 EDT","volume":25,"amount":2237,"timestamp":1790841602415,"change":-0.01000213623046875,"changeRate":-0.00011178068680407251},"impliedVol":0.0683,"impliedVolPercentile":0.3625},{"symbol":"ARE","nameCN":"Alexandria Real Estate Equities","changeRate":-0.00906,"change":-0.43,"latestPrice":47.03,"close":47.03,"volume":3204005,"market":"US","high":47.53,"low":45.66,"preClose":47.46,"open":47.19,"turnoverRate":0.018699,"peRate":0,"amplitude":0.039402,"marketValue":8195893644.4,"askSize":400,"bidSize":70,"askPrice":47.5,"bidPrice":47.04,"week52High":85.37,"week52Low":39.41,"changeRate5Day":-0.068344,"changeRate20Day":-0.107929,"changeRate60Day":-0.021024,"changeRateWTD":-0.058081,"changeRateMTD":-0.00906,"changeRateQTD":-0.00906,"changeRateYTD":-0.039027,"amount":149070676.433659,"eps":-6.042376,"lyrEps":-8.44,"lyrPeRate":0,"pbRate":0.526932,"volumeRatio":1.990191,"committee":-0.702128,"roa":0.009275,"roe":-0.040757,"changeRate5Min":-0.002757,"earningDate":1792944000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4801,"divideRate":0.073997,"floatMarketCap":8058236317.070001,"shortable":3,"shares":174269480,"floatShares":171342469,"hourTrading":{"tag":"盘后","latestPrice":47.04,"preClose":47.03,"latestTime":"18:22 EDT","volume":193718,"amount":9110561.41436,"timestamp":1790893358186,"change":0.00999999999999801,"changeRate":0.00021263023601951969},"preHourTrading":{"tag":"盘前","latestPrice":47.23,"preClose":47.46,"latestTime":"09:24 EDT","volume":830,"amount":39393.19855,"timestamp":1790861080907,"change":-0.23000000000000398,"changeRate":-0.0048461862621155495},"postHourTrading":{"tag":"盘后","latestPrice":47.04,"preClose":47.03,"latestTime":"18:22 EDT","volume":193718,"amount":9110561.41436,"timestamp":1790893358186,"change":0.00999999999999801,"changeRate":0.00021263023601951969},"overnightTrading":{"tag":"夜盘","latestPrice":47.650001525878906,"preClose":47.459999084472656,"latestTime":"20261001 04:00 EDT","volume":1,"amount":48,"timestamp":1790841601734,"change":0.19000244140625,"changeRate":0.004003422778581817},"impliedVol":0.4934,"impliedVolPercentile":0.6733},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.009155,"change":-1.33,"latestPrice":143.95,"close":143.95,"volume":7321663,"market":"US","high":145,"low":143.4,"preClose":145.28,"open":144.55,"turnoverRate":0.00315,"peRate":21.744713,"amplitude":0.011013,"marketValue":334539898605.75,"askSize":18,"bidSize":50,"askPrice":144.2,"bidPrice":143.9,"week52High":167.25,"week52Low":137.62,"changeRate5Day":-0.011875,"changeRate20Day":-0.024993,"changeRate60Day":-0.029987,"changeRateWTD":-0.015592,"changeRateMTD":-0.009155,"changeRateQTD":-0.009155,"changeRateYTD":0.004466,"amount":1054889577.686783,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.744713,"pbRate":6.273603,"volumeRatio":0.955164,"committee":0.470588,"roa":0.107208,"roe":0.302903,"changeRate5Min":-0.000625,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029586,"floatMarketCap":334539898605.75,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":144.1,"preClose":143.95,"latestTime":"18:49 EDT","volume":795598,"amount":114531598.95876,"timestamp":1790894990581,"change":0.15000000000000568,"changeRate":0.001042028482111884},"preHourTrading":{"tag":"盘前","latestPrice":144.169,"preClose":145.28,"latestTime":"09:29 EDT","volume":10293,"amount":1490154.6648,"timestamp":1790861396092,"change":-1.11099999999999,"changeRate":-0.007647301762114468},"postHourTrading":{"tag":"盘后","latestPrice":144.1,"preClose":143.95,"latestTime":"18:49 EDT","volume":795598,"amount":114531598.95876,"timestamp":1790894990581,"change":0.15000000000000568,"changeRate":0.001042028482111884},"overnightTrading":{"tag":"夜盘","latestPrice":144.85000610351562,"preClose":145.27999877929688,"latestTime":"20261001 04:00 EDT","volume":2711,"amount":392718,"timestamp":1790841602379,"change":-0.42999267578125,"changeRate":-0.0029597513724822946},"impliedVol":0.2293,"impliedVolPercentile":0.5458},{"symbol":"UBER","nameCN":"Uber","changeRate":-0.009196,"change":-0.63,"latestPrice":67.88,"close":67.88,"volume":17702967,"market":"US","high":68.91,"low":67.32,"preClose":68.51,"open":68.54,"turnoverRate":0.009028,"peRate":14.805275,"amplitude":0.023208,"marketValue":138259671361.04,"askSize":1,"bidSize":250,"askPrice":67.84,"bidPrice":67.75,"week52High":101.295,"week52Low":65.41,"changeRate5Day":-0.019359,"changeRate20Day":-0.112099,"changeRate60Day":-0.077717,"changeRateWTD":-0.024993,"changeRateMTD":-0.009196,"changeRateQTD":-0.009196,"changeRateYTD":-0.169257,"amount":1200540391.680016,"eps":4.584852,"lyrEps":4.73,"lyrPeRate":14.350951,"pbRate":5.06149,"volumeRatio":1.220139,"committee":0.992032,"roa":0.068769,"roe":0.3716,"changeRate5Min":-0.000147,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":133112455045.68,"shortable":3,"shares":2036824858,"floatShares":1960996686,"hourTrading":{"tag":"盘后","latestPrice":67.83,"preClose":67.88,"latestTime":"18:51 EDT","volume":1958946,"amount":132975088.053456,"timestamp":1790895074794,"change":-0.04999999999999716,"changeRate":-0.0007365939893930047},"preHourTrading":{"tag":"盘前","latestPrice":68.68,"preClose":68.51,"latestTime":"09:29 EDT","volume":111904,"amount":7678158.6752,"timestamp":1790861356954,"change":0.1700000000000017,"changeRate":0.0024813895781637964},"postHourTrading":{"tag":"盘后","latestPrice":67.83,"preClose":67.88,"latestTime":"18:51 EDT","volume":1958946,"amount":132975088.053456,"timestamp":1790895074794,"change":-0.04999999999999716,"changeRate":-0.0007365939893930047},"overnightTrading":{"tag":"夜盘","latestPrice":68.30999755859375,"preClose":68.51000213623047,"latestTime":"20261001 04:00 EDT","volume":24191,"amount":1661245,"timestamp":1790841602428,"change":-0.20000457763671875,"changeRate":-0.0029193485826932907},"impliedVol":0.3964,"impliedVolPercentile":0.498},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.009259,"change":-0.79,"latestPrice":84.53,"close":84.53,"volume":5015250,"market":"US","high":85.19,"low":84.325,"preClose":85.32,"open":84.79,"turnoverRate":0.006705,"peRate":33.354496,"amplitude":0.010138,"marketValue":67385019235.37,"askSize":4,"bidSize":2,"askPrice":85.2,"bidPrice":84,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.009259,"changeRate20Day":-0.06182,"changeRate60Day":-0.091466,"changeRateWTD":-0.017778,"changeRateMTD":-0.009259,"changeRateQTD":-0.009259,"changeRateYTD":0.069729,"amount":424405123.626709,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":32.063525,"pbRate":285.529743,"volumeRatio":1.141298,"committee":-0.333333,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.001778,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.024734,"floatMarketCap":63228440000,"shortable":3,"shares":797172829,"floatShares":748000000,"hourTrading":{"tag":"盘后","latestPrice":84.55,"preClose":84.53,"latestTime":"18:00 EDT","volume":256363,"amount":21672774.2022,"timestamp":1790892002260,"change":0.01999999999999602,"changeRate":0.00023660238968408874},"preHourTrading":{"tag":"盘前","latestPrice":84.67,"preClose":85.32,"latestTime":"09:29 EDT","volume":1053,"amount":89593.46253,"timestamp":1790861399999,"change":-0.6499999999999915,"changeRate":-0.00761837787154233},"postHourTrading":{"tag":"盘后","latestPrice":84.55,"preClose":84.53,"latestTime":"18:00 EDT","volume":256363,"amount":21672774.2022,"timestamp":1790892002260,"change":0.01999999999999602,"changeRate":0.00023660238968408874},"overnightTrading":{"tag":"夜盘","latestPrice":85.31999969482422,"preClose":85.31999969482422,"latestTime":"20261001 04:00 EDT","volume":1,"amount":85,"timestamp":1790841602433,"change":0,"changeRate":0},"impliedVol":0.2487,"impliedVolPercentile":0.5219},{"symbol":"XLC","nameCN":"Communication Services Select Sector SPDR Fund","changeRate":-0.009282,"change":-1.03,"latestPrice":109.94,"close":109.94,"volume":6655827,"market":"US","high":111.85,"low":109.66,"preClose":110.97,"open":111.74,"turnoverRate":0.032523,"peRate":0,"amplitude":0.019735,"marketValue":22499221000,"askSize":1,"bidSize":1,"askPrice":110.64,"bidPrice":109.5,"week52High":120.405,"week52Low":105.03,"changeRate5Day":-0.035529,"changeRate20Day":-0.02206,"changeRate60Day":0.004385,"changeRateWTD":-0.026735,"changeRateMTD":-0.009282,"changeRateQTD":-0.009282,"changeRateYTD":-0.066089,"amount":733397062.351318,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.894408,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.376,"divideRate":0.012516,"floatMarketCap":22499221000,"shortable":3,"shares":204650000,"floatShares":204650000,"hourTrading":{"tag":"盘后","latestPrice":110.64,"preClose":109.94,"latestTime":"17:43 EDT","volume":51353,"amount":5649065.71027,"timestamp":1790891004025,"change":0.7000000000000028,"changeRate":0.006367109332363133},"preHourTrading":{"tag":"盘前","latestPrice":110.97,"preClose":110.97,"latestTime":"09:28 EDT","volume":395,"amount":44027.8692,"timestamp":1790861283991,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":110.64,"preClose":109.94,"latestTime":"17:43 EDT","volume":51353,"amount":5649065.71027,"timestamp":1790891004025,"change":0.7000000000000028,"changeRate":0.006367109332363133},"overnightTrading":{"tag":"夜盘","latestPrice":111.52999877929688,"preClose":110.97000122070312,"latestTime":"20261001 04:00 EDT","volume":258,"amount":28775,"timestamp":1790841602353,"change":0.55999755859375,"changeRate":0.005046386883244208},"impliedVol":0.252,"impliedVolPercentile":0.8805},{"symbol":"CAMT","nameCN":"Camtek","changeRate":-0.009404,"change":-1.46,"latestPrice":153.79,"close":153.79,"volume":375364,"market":"US","high":157.87,"low":150.2825,"preClose":155.25,"open":156.55,"turnoverRate":0.012895,"peRate":197.466913,"amplitude":0.048873,"marketValue":7175306364.59,"askSize":100,"bidSize":13,"askPrice":154.21,"bidPrice":150.79,"week52High":215.99,"week52Low":91.91,"changeRate5Day":0.059744,"changeRate20Day":0.165871,"changeRate60Day":0.098108,"changeRateWTD":0.045835,"changeRateMTD":-0.009404,"changeRateQTD":-0.009404,"changeRateYTD":0.446142,"amount":57305120.095459,"eps":0.778814,"lyrEps":1.04,"lyrPeRate":147.875,"pbRate":10.103746,"volumeRatio":1.123361,"committee":-0.769912,"roa":0.06576,"roe":0.056358,"changeRate5Min":0.001498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4476550078,"shortable":0,"shares":46656521,"floatShares":29108200,"hourTrading":{"tag":"盘后","latestPrice":154.21,"preClose":153.79,"latestTime":"18:41 EDT","volume":23516,"amount":3615773.36316,"timestamp":1790894504080,"change":0.4200000000000159,"changeRate":0.002730996813837154},"preHourTrading":{"tag":"盘前","latestPrice":156.56,"preClose":155.25,"latestTime":"09:06 EDT","volume":2225,"amount":349817.1255,"timestamp":1790860003610,"change":1.3100000000000023,"changeRate":0.008438003220611931},"postHourTrading":{"tag":"盘后","latestPrice":154.21,"preClose":153.79,"latestTime":"18:41 EDT","volume":23516,"amount":3615773.36316,"timestamp":1790894504080,"change":0.4200000000000159,"changeRate":0.002730996813837154},"overnightTrading":{"tag":"夜盘","latestPrice":156.5,"preClose":155.25,"latestTime":"20261001 04:00 EDT","volume":15,"amount":2344,"timestamp":1790841602384,"change":1.25,"changeRate":0.008051529790660225},"impliedVol":0.6864,"impliedVolPercentile":0.4263},{"symbol":"VNO","nameCN":"Vornado","changeRate":-0.009445,"change":-0.32,"latestPrice":33.56,"close":33.56,"volume":1621255,"market":"US","high":34.18,"low":33.05,"preClose":33.88,"open":34.18,"turnoverRate":0.008683,"peRate":1103.693216,"amplitude":0.033353,"marketValue":6266341020.36,"askSize":58,"bidSize":60,"askPrice":34.21,"bidPrice":32.91,"week52High":41.85,"week52Low":24.57,"changeRate5Day":-0.023851,"changeRate20Day":-0.082308,"changeRate60Day":-0.118234,"changeRateWTD":-0.033688,"changeRateMTD":-0.009445,"changeRateQTD":-0.009445,"changeRateYTD":0.008413,"amount":54357548.764839,"eps":0.030407,"lyrEps":4.2,"lyrPeRate":7.990476,"pbRate":1.360745,"volumeRatio":1.192085,"committee":0.016949,"roa":0.010083,"roe":0.006027,"changeRate5Min":-0.003563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.74,"divideRate":0.02205,"floatMarketCap":6266341020.360001,"shortable":3,"shares":186720531,"floatShares":186720531,"hourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.56,"latestTime":"17:34 EDT","volume":26174,"amount":878398.91652,"timestamp":1790890443925,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":34.18,"preClose":33.88,"latestTime":"09:29 EDT","volume":1911,"amount":64762.995024,"timestamp":1790861399999,"change":0.29999999999999716,"changeRate":0.008854781582054225},"postHourTrading":{"tag":"盘后","latestPrice":33.56,"preClose":33.56,"latestTime":"17:34 EDT","volume":26174,"amount":878398.91652,"timestamp":1790890443925,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.880001068115234,"preClose":33.880001068115234,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.376,"impliedVolPercentile":0.3028},{"symbol":"IEFA","nameCN":"iShares Core MSCI EAFE ETF","changeRate":-0.0096,"change":-0.93,"latestPrice":95.95,"close":95.95,"volume":23320287,"market":"US","high":96.61,"low":95.49,"preClose":96.88,"open":96.465,"turnoverRate":0.011874,"peRate":0,"amplitude":0.011561,"marketValue":188445799904.05,"askSize":39,"bidSize":100,"askPrice":96.95,"bidPrice":86.21,"week52High":101.44,"week52Low":85.025,"changeRate5Day":-0.015696,"changeRate20Day":-0.039299,"changeRate60Day":-0.003738,"changeRateWTD":-0.025493,"changeRateMTD":-0.0096,"changeRateQTD":-0.0096,"changeRateYTD":0.072546,"amount":2235692315.424957,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.891803,"committee":0.438849,"roa":0,"roe":0,"changeRate5Min":-0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2844,"divideRate":0.03423,"floatMarketCap":188445799904.05002,"shortable":3,"shares":1963999999,"floatShares":1963999999,"hourTrading":{"tag":"盘后","latestPrice":95.05,"preClose":95.95,"latestTime":"18:44 EDT","volume":9238769,"amount":885566034.64925,"timestamp":1790894696397,"change":-0.9000000000000057,"changeRate":-0.009379885356956807},"preHourTrading":{"tag":"盘前","latestPrice":96.47,"preClose":96.88,"latestTime":"09:29 EDT","volume":1133,"amount":109453.22707,"timestamp":1790861399999,"change":-0.4099999999999966,"changeRate":-0.0042320396366638795},"postHourTrading":{"tag":"盘后","latestPrice":95.05,"preClose":95.95,"latestTime":"18:44 EDT","volume":9238769,"amount":885566034.64925,"timestamp":1790894696397,"change":-0.9000000000000057,"changeRate":-0.009379885356956807},"overnightTrading":{"tag":"夜盘","latestPrice":96.6500015258789,"preClose":96.87999725341797,"latestTime":"20261001 04:00 EDT","volume":2,"amount":194,"timestamp":1790841602329,"change":-0.2299957275390625,"changeRate":-0.002374026982447588},"impliedVol":0.1653,"impliedVolPercentile":0.5857},{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":-0.009622,"change":-0.42,"latestPrice":43.23,"close":43.23,"volume":17935121,"market":"US","high":43.96,"low":42.95,"preClose":43.65,"open":43.51,"turnoverRate":0.012396,"peRate":17.516044,"amplitude":0.023139,"marketValue":62650191285,"askSize":100,"bidSize":50,"askPrice":43.24,"bidPrice":43,"week52High":105.65,"week52Low":42.2,"changeRate5Day":-0.032453,"changeRate20Day":-0.106264,"changeRate60Day":-0.03526,"changeRateWTD":-0.01571,"changeRateMTD":-0.009622,"changeRateQTD":-0.009622,"changeRateYTD":-0.546618,"amount":775901492.183994,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":22.283505,"pbRate":2.513044,"volumeRatio":1.032433,"committee":-0.333333,"roa":0.061912,"roe":0.153392,"changeRate5Min":0.002667,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62544750980.579994,"shortable":3,"shares":1449229500,"floatShares":1446790446,"hourTrading":{"tag":"盘后","latestPrice":43.218,"preClose":43.23,"latestTime":"18:49 EDT","volume":990333,"amount":42811925.252724,"timestamp":1790894959429,"change":-0.01199999999999335,"changeRate":-0.00027758501040928406},"preHourTrading":{"tag":"盘前","latestPrice":43.5,"preClose":43.65,"latestTime":"09:29 EDT","volume":11837,"amount":516132.913135,"timestamp":1790861399007,"change":-0.14999999999999858,"changeRate":-0.0034364261168384554},"postHourTrading":{"tag":"盘后","latestPrice":43.218,"preClose":43.23,"latestTime":"18:49 EDT","volume":990333,"amount":42811925.252724,"timestamp":1790894959429,"change":-0.01199999999999335,"changeRate":-0.00027758501040928406},"overnightTrading":{"tag":"夜盘","latestPrice":43.52000045776367,"preClose":43.650001525878906,"latestTime":"20261001 04:00 EDT","volume":411,"amount":17944,"timestamp":1790841602385,"change":-0.13000106811523438,"changeRate":-0.002978260333809158},"impliedVol":0.4345,"impliedVolPercentile":0.7968},{"symbol":"ESGD","nameCN":"iShares ESG Aware MSCI EAFE ETF","changeRate":-0.009704,"change":-1,"latestPrice":102.05,"close":102.05,"volume":924073,"market":"US","high":102.69,"low":101.55,"preClose":103.05,"open":102.61,"turnoverRate":0.008042,"peRate":0,"amplitude":0.011063,"marketValue":11725545000,"askSize":100,"bidSize":5844,"askPrice":111.8,"bidPrice":102.2,"week52High":108,"week52Low":90.48,"changeRate5Day":-0.015627,"changeRate20Day":-0.037537,"changeRate60Day":-0.003029,"changeRateWTD":-0.025497,"changeRateMTD":-0.009704,"changeRateQTD":-0.009704,"changeRateYTD":0.073194,"amount":94185748.538467,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.427758,"committee":0.966353,"roa":0,"roe":0,"changeRate5Min":0.000588,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4213,"divideRate":0.033526,"floatMarketCap":11725545000,"shortable":3,"shares":114900000,"floatShares":114900000,"hourTrading":{"tag":"盘后","latestPrice":102.2,"preClose":102.05,"latestTime":"18:43 EDT","volume":604,"amount":61820.25164,"timestamp":1790894600350,"change":0.15000000000000568,"changeRate":0.0014698677119059842},"preHourTrading":{"tag":"盘前","latestPrice":103.05,"preClose":103.05,"latestTime":"08:03 EDT","volume":9,"amount":927.45,"timestamp":1790856229804,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":102.2,"preClose":102.05,"latestTime":"18:43 EDT","volume":604,"amount":61820.25164,"timestamp":1790894600350,"change":0.15000000000000568,"changeRate":0.0014698677119059842},"overnightTrading":{"tag":"夜盘","latestPrice":103.05000305175781,"preClose":103.05000305175781,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.1764,"impliedVolPercentile":0},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.009743,"change":-2.32,"latestPrice":235.79,"close":235.79,"volume":842037,"market":"US","high":241.71,"low":235.49,"preClose":238.11,"open":237.96,"turnoverRate":0.004404,"peRate":30.823444,"amplitude":0.026122,"marketValue":45454911701.63,"askSize":8,"bidSize":1,"askPrice":240.39,"bidPrice":234.34,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.092732,"changeRate20Day":-0.092103,"changeRate60Day":0.157763,"changeRateWTD":-0.085625,"changeRateMTD":-0.009743,"changeRateQTD":-0.009743,"changeRateYTD":0.137543,"amount":200365040.000931,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":40.935764,"pbRate":5.515904,"volumeRatio":0.703622,"committee":-0.777778,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.00721,"floatMarketCap":45080236440.04,"shortable":3,"shares":192777097,"floatShares":191188076,"hourTrading":{"tag":"盘后","latestPrice":235.04,"preClose":235.79,"latestTime":"18:46 EDT","volume":19285,"amount":4547139.9526,"timestamp":1790894811754,"change":-0.75,"changeRate":-0.0031807964714364477},"preHourTrading":{"tag":"盘前","latestPrice":240.51,"preClose":238.11,"latestTime":"08:55 EDT","volume":1389,"amount":333094.24263,"timestamp":1790859300235,"change":2.3999999999999773,"changeRate":0.010079375078745022},"postHourTrading":{"tag":"盘后","latestPrice":235.04,"preClose":235.79,"latestTime":"18:46 EDT","volume":19285,"amount":4547139.9526,"timestamp":1790894811754,"change":-0.75,"changeRate":-0.0031807964714364477},"overnightTrading":{"tag":"夜盘","latestPrice":237.5,"preClose":238.11000061035156,"latestTime":"20261001 04:00 EDT","volume":43,"amount":10221,"timestamp":1790841602317,"change":-0.6100006103515625,"changeRate":-0.002561843722598535},"impliedVol":0.4057,"impliedVolPercentile":0.494},{"symbol":"IHI","nameCN":"iShares U.S. Medical Devices ETF","changeRate":-0.009775,"change":-0.5,"latestPrice":50.65,"close":50.65,"volume":3585860,"market":"US","high":51.42,"low":50.44,"preClose":51.15,"open":51.24,"turnoverRate":0.052502,"peRate":12.68372,"amplitude":0.019159,"marketValue":3459395000,"askSize":600,"bidSize":50,"askPrice":51.12,"bidPrice":50.42,"week52High":64.71,"week52Low":47.365,"changeRate5Day":-0.01344,"changeRate20Day":-0.069276,"changeRate60Day":-0.0119,"changeRateWTD":-0.018411,"changeRateMTD":-0.009775,"changeRateQTD":-0.009775,"changeRateYTD":-0.185036,"amount":182034087.828903,"eps":3.993308,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.500532,"committee":-0.846154,"roa":0,"roe":0,"changeRate5Min":0.001483,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2609,"divideRate":0.005151,"floatMarketCap":3459395000,"shortable":3,"shares":68300000,"floatShares":68300000,"hourTrading":{"tag":"盘后","latestPrice":50.77,"preClose":50.65,"latestTime":"17:17 EDT","volume":670281,"amount":33949728.628314,"timestamp":1790889436799,"change":0.12000000000000455,"changeRate":0.0023692003948668225},"preHourTrading":{"tag":"盘前","latestPrice":51.2113,"preClose":51.15,"latestTime":"08:33 EDT","volume":20,"amount":1025.1584,"timestamp":1790857996189,"change":0.0613000000000028,"changeRate":0.0011984359726295757},"postHourTrading":{"tag":"盘后","latestPrice":50.77,"preClose":50.65,"latestTime":"17:17 EDT","volume":670281,"amount":33949728.628314,"timestamp":1790889436799,"change":0.12000000000000455,"changeRate":0.0023692003948668225},"overnightTrading":{"tag":"夜盘","latestPrice":51.150001525878906,"preClose":51.150001525878906,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.2018,"impliedVolPercentile":0.3267},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.009906,"change":-2.02,"latestPrice":201.9,"close":201.9,"volume":2734164,"market":"US","high":204.85,"low":201.435,"preClose":203.92,"open":204.24,"turnoverRate":0.006854,"peRate":28.559462,"amplitude":0.016747,"marketValue":80702495649.6,"askSize":18,"bidSize":6,"askPrice":203.92,"bidPrice":202.02,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.02914,"changeRate20Day":-0.078251,"changeRate60Day":-0.136958,"changeRateWTD":-0.023836,"changeRateMTD":-0.009906,"changeRateQTD":-0.009906,"changeRateYTD":-0.081061,"amount":553458358.240356,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":30.024055,"pbRate":8.131234,"volumeRatio":1.467853,"committee":-0.5,"roa":0.065658,"roe":0.29841,"changeRate5Min":0.000099,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.018128,"floatMarketCap":80539802610.6,"shortable":3,"shares":399715184,"floatShares":398909374,"hourTrading":{"tag":"盘后","latestPrice":202.1,"preClose":201.9,"latestTime":"18:50 EDT","volume":324111,"amount":65438438.72652,"timestamp":1790895031460,"change":0.19999999999998863,"changeRate":0.0009905894006933562},"preHourTrading":{"tag":"盘前","latestPrice":204.87,"preClose":203.92,"latestTime":"09:29 EDT","volume":3643,"amount":743467.01014,"timestamp":1790861388911,"change":0.950000000000017,"changeRate":0.004658689682228409},"postHourTrading":{"tag":"盘后","latestPrice":202.1,"preClose":201.9,"latestTime":"18:50 EDT","volume":324111,"amount":65438438.72652,"timestamp":1790895031460,"change":0.19999999999998863,"changeRate":0.0009905894006933562},"overnightTrading":{"tag":"夜盘","latestPrice":203.49000549316406,"preClose":203.9199981689453,"latestTime":"20261001 04:00 EDT","volume":531,"amount":108314,"timestamp":1790841602433,"change":-0.42999267578125,"changeRate":-0.0021086341685086036},"impliedVol":0.2283,"impliedVolPercentile":0.502},{"symbol":"NLY","nameCN":"Annaly Capital Management","changeRate":-0.010058,"change":-0.19,"latestPrice":18.7,"close":18.7,"volume":22517516,"market":"US","high":18.94,"low":18.3738,"preClose":18.89,"open":18.75,"turnoverRate":0.03,"peRate":4.726695,"amplitude":0.029974,"marketValue":14035739559.6,"askSize":4,"bidSize":5,"askPrice":19,"bidPrice":18.76,"week52High":24.52,"week52Low":18.3738,"changeRate5Day":-0.092233,"changeRate20Day":-0.176574,"changeRate60Day":-0.169996,"changeRateWTD":-0.092673,"changeRateMTD":-0.010058,"changeRateQTD":-0.010058,"changeRateYTD":-0.163685,"amount":419786999.289879,"eps":3.956253,"lyrEps":2.923052,"lyrPeRate":6.397423,"pbRate":0.928112,"volumeRatio":1.408767,"committee":0.111111,"roa":0.023286,"roe":0.195667,"changeRate5Min":-0.000801,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8509,"divideRate":0.152455,"floatMarketCap":14035739559.6,"shortable":3,"shares":750574308,"floatShares":750574308,"hourTrading":{"tag":"盘后","latestPrice":18.76,"preClose":18.7,"latestTime":"18:45 EDT","volume":351987,"amount":6583694.027229,"timestamp":1790894735459,"change":0.060000000000002274,"changeRate":0.003208556149732742},"preHourTrading":{"tag":"盘前","latestPrice":18.78,"preClose":18.89,"latestTime":"09:29 EDT","volume":102325,"amount":1933957.84875,"timestamp":1790861399645,"change":-0.10999999999999943,"changeRate":-0.005823186871360478},"postHourTrading":{"tag":"盘后","latestPrice":18.76,"preClose":18.7,"latestTime":"18:45 EDT","volume":351987,"amount":6583694.027229,"timestamp":1790894735459,"change":0.060000000000002274,"changeRate":0.003208556149732742},"overnightTrading":{"tag":"夜盘","latestPrice":18.959999084472656,"preClose":18.889999389648438,"latestTime":"20261001 04:00 EDT","volume":6282,"amount":119107,"timestamp":1790841602398,"change":0.06999969482421875,"changeRate":0.0037056483370019586},"impliedVol":0.3111,"impliedVolPercentile":0.9163}]}}}