US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,250.14

+39.211.22%

Number of Gainers:20

Number of Losers:10

Number of Flat:1

PE:- -

High:3,256.72

Open:3,211.40

Low:3,211.40

Close:3,210.92

Volume:289.04M

Turnover:38.64B

Market Cap:6.18T

Float Cap:5.45T

Loading ...

Constituent

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

Oracle US ORCL	141.4	+4.59%	+6.21	25.50M	3.60B	427.56B
Coinbase Global, Inc. US COIN	179.39	+4.30%	+7.39	12.33M	2.21B	47.37B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	14.51	+2.50%	+0.3534	157.61K	2.30M	13.06M
Phunware, Inc. US PHUN	2.11	+2.43%	+0.0500	87.17K	181.80K	43.14M
Merck US MRK	145.6	+2.26%	+3.22	9.29M	1.35B	359.22B
Tesla Motors US TSLA	382.7	+2.05%	+7.70	38.91M	14.95B	1.51T
Strategy US MSTR	154.34	+1.89%	+2.87	16.01M	2.48B	65.13B
Steel Dynamics US STLD	238.38	+1.80%	+4.21	599.36K	143.33M	34.17B
Goldman Sachs US GS	895.32	+1.44%	+12.73	1.86M	1.66B	260.54B
Morgan Stanley US MS	190.02	+1.38%	+2.58	4.72M	894.98M	298.71B
General Dynamics Corp US GD	331.27	+0.90%	+2.96	1.14M	378.53M	89.48B
Eli Lilly US LLY	1179.27	+0.83%	+9.67	1.39M	1.63B	1.11T
CoreCivic, Inc US CXW	32.93	+0.67%	+0.2200	1.48M	48.84M	3.26B
Tractor Supply US TSCO	33.7	+0.66%	+0.2200	10.22M	343.14M	17.56B
General Motors US GM	82.73	+0.58%	+0.4800	6.59M	543.33M	72.59B
Geo Group Inc US GEO	31.13	+0.55%	+0.1700	1.67M	51.93M	4.10B
Caterpillar US CAT	800.47	+0.54%	+4.29	2.22M	1.78B	369.02B
JPMorgan Chase US JPM	332.99	+0.47%	+1.57	5.05M	1.68B	885.15B
Lockheed Martin US LMT	509.59	+0.33%	+1.70	805.62K	409.73M	117.25B
Riot Platforms US RIOT	16.885	+0.27%	+0.0450	12.23M	206.12M	6.34B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hkg.itiger.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3250.1365,"timestamp":1791575999999,"preClose":3210.9246,"halted":0,"volume":289037349,"delay":0,"changeRate":0.012212,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":39.211914,"latestTime":"10-09 16:00:00 EDT","open":3211.3994,"high":3256.7166,"low":3211.3994,"amount":38635501646.001305,"amplitude":0.014113,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1791590400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.830587,"peRate":41.161561,"turnoverRate":0.012781,"increases":20,"decrements":10,"flats":1,"marketCap":6177023736919,"floatMarketCap":5450507935667},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3256.7166,"amplitude":0.014113,"preClose":3210.9246,"low":3211.3994,"pbRate":"5.830587","latestPrice":3250.1365,"volume":289037349,"delay":0,"open":3211.3994,"prevYearClose":3090.46,"prevWeekClose":3236.4216,"prevMonthClose":3183.324,"prevQuarterClose":3183.324,"fiveDayClose":3236.4216,"twentyDayClose":3257.2803,"sixtyDayClose":3328.9583,"secType":"PLATE","market":"US","turnoverRate":0.012781,"peRate":41.161561,"marketCap":6177023736919,"floatMarketCap":5450507935667,"timestamp":1791575999999,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":20,"down":10,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.045935,"change":6.21,"latestPrice":141.4,"close":141.4,"volume":25499323,"market":"US","high":142.9,"low":136.49,"preClose":135.19,"open":136.7,"turnoverRate":0.013722,"peRate":22.170033,"amplitude":0.047415,"marketValue":427556270400,"askSize":5,"bidSize":5,"askPrice":141.4,"bidPrice":141.32,"week52High":322.54,"week52Low":114.5,"changeRate5Day":-0.006325,"changeRate20Day":-0.05909,"changeRate60Day":0.138395,"changeRateWTD":-0.006325,"changeRateMTD":0.029862,"changeRateQTD":0.029862,"changeRateYTD":-0.274537,"amount":3597593167.448776,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":24.253859,"pbRate":6.916372,"volumeRatio":0.968285,"committee":0,"roa":0.063568,"roe":0.411922,"changeRate5Min":-0.001342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.014144,"floatMarketCap":262756852313.2,"shortable":3,"shares":3023736000,"floatShares":1858252138,"hourTrading":{"tag":"盘后","latestPrice":141.35,"preClose":141.4,"latestTime":"18:39 EDT","volume":985748,"amount":139389577.65024,"timestamp":1791585582250,"change":-0.05000000000001137,"changeRate":-0.000353606789250434},"preHourTrading":{"tag":"盘前","latestPrice":136.83,"preClose":135.19,"latestTime":"09:29 EDT","volume":440417,"amount":60436949.51305,"timestamp":1791552596077,"change":1.6400000000000148,"changeRate":0.012131074783637952},"postHourTrading":{"tag":"盘后","latestPrice":141.35,"preClose":141.4,"latestTime":"18:39 EDT","volume":985748,"amount":139389577.65024,"timestamp":1791585582250,"change":-0.05000000000001137,"changeRate":-0.000353606789250434},"overnightTrading":{"tag":"夜盘","latestPrice":137.69000244140625,"preClose":135.69000244140625,"latestTime":"20261009 04:00 EDT","volume":80160,"amount":10980700,"timestamp":1791532802432,"change":2,"changeRate":0.014739479431166208},"impliedVol":0.4974,"impliedVolPercentile":0.1116},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.042965,"change":7.39,"latestPrice":179.39,"close":179.39,"volume":12328270,"market":"US","high":183.61,"low":171.6,"preClose":172,"open":174.815,"turnoverRate":0.054792,"peRate":0,"amplitude":0.069826,"marketValue":47372444566.91,"askSize":25,"bidSize":25,"askPrice":180.54,"bidPrice":180,"week52High":402.16,"week52Low":139.11,"changeRate5Day":-0.019727,"changeRate20Day":0.023565,"changeRate60Day":0.117764,"changeRateWTD":-0.019727,"changeRateMTD":-0.037659,"changeRateQTD":-0.037659,"changeRateYTD":-0.20673,"amount":2212195897.65213,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":40.336543,"pbRate":3.621839,"volumeRatio":1.38477,"committee":0,"roa":0.011162,"roe":-0.078473,"changeRate5Min":-0.003915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40362750000,"shortable":3,"shares":264075169,"floatShares":225000000,"hourTrading":{"tag":"盘后","latestPrice":180.35,"preClose":179.39,"latestTime":"18:39 EDT","volume":149177,"amount":26787075.41244,"timestamp":1791585577111,"change":0.960000000000008,"changeRate":0.005351468866715023},"preHourTrading":{"tag":"盘前","latestPrice":175.08,"preClose":172,"latestTime":"09:29 EDT","volume":142316,"amount":24964556.11292,"timestamp":1791552599999,"change":3.0800000000000125,"changeRate":0.01790697674418612},"postHourTrading":{"tag":"盘后","latestPrice":180.35,"preClose":179.39,"latestTime":"18:39 EDT","volume":149177,"amount":26787075.41244,"timestamp":1791585577111,"change":0.960000000000008,"changeRate":0.005351468866715023},"overnightTrading":{"tag":"夜盘","latestPrice":175.97000122070312,"preClose":172,"latestTime":"20261009 04:00 EDT","volume":49053,"amount":8574380,"timestamp":1791532802439,"change":3.970001220703125,"changeRate":0.0230814024459484},"impliedVol":0.6786,"impliedVolPercentile":0.2829},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.024964,"change":0.3534,"latestPrice":14.51,"close":14.51,"volume":157611,"market":"US","high":14.79,"low":14.43,"preClose":14.1566,"open":14.465,"turnoverRate":0.175123,"peRate":0,"amplitude":0.02543,"marketValue":13059014.51,"askSize":36,"bidSize":1170,"askPrice":14.53,"bidPrice":14.51,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.038654,"changeRate20Day":0.05482,"changeRate60Day":-0.045395,"changeRateWTD":0.038654,"changeRateMTD":0.097164,"changeRateQTD":0.097164,"changeRateYTD":-0.224064,"amount":2303270.988728,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.529004,"committee":0.940299,"roa":0,"roe":0,"changeRate5Min":-0.004801,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13059014.51,"shortable":3,"shares":900001,"floatShares":900001,"hourTrading":{"tag":"盘后","latestPrice":14.51,"preClose":14.51,"latestTime":"18:30 EDT","volume":337,"amount":4892.827175,"timestamp":1791585030390,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.48,"preClose":14.1566,"latestTime":"09:27 EDT","volume":2375,"amount":34135.635125,"timestamp":1791552450005,"change":0.32340000000000124,"changeRate":0.02284446830453649},"postHourTrading":{"tag":"盘后","latestPrice":14.51,"preClose":14.51,"latestTime":"18:30 EDT","volume":337,"amount":4892.827175,"timestamp":1791585030390,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.149999618530273,"preClose":14.156599998474121,"latestTime":"20261009 04:00 EDT","volume":25,"amount":354,"timestamp":1791532802030,"change":-0.006600379943847656,"changeRate":-0.0004662404775552804},"impliedVol":0.5032,"impliedVolPercentile":0.6693},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.024272,"change":0.05,"latestPrice":2.11,"close":2.11,"volume":87169,"market":"US","high":2.12,"low":2.06,"preClose":2.06,"open":2.08,"turnoverRate":0.004429,"peRate":0,"amplitude":0.029126,"marketValue":43144014,"askSize":1,"bidSize":1,"askPrice":2.11,"bidPrice":2.02,"week52High":3.1,"week52Low":1.56,"changeRate5Day":0.055,"changeRate20Day":0.039409,"changeRate60Day":-0.00939,"changeRateWTD":0.055,"changeRateMTD":0.065657,"changeRateQTD":0.065657,"changeRateYTD":0.140541,"amount":181799.429012,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.487448,"volumeRatio":1.478107,"committee":0,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0.004762,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41524774.68,"shortable":3,"shares":20447400,"floatShares":19679988,"hourTrading":{"tag":"盘后","latestPrice":2.1096,"preClose":2.11,"latestTime":"16:57 EDT","volume":18,"amount":38.068002,"timestamp":1791579442212,"change":-0.00039999999999995595,"changeRate":-0.00018957345971561893},"preHourTrading":{"tag":"盘前","latestPrice":2.0414,"preClose":2.06,"latestTime":"08:42 EDT","volume":1011,"amount":2063.309864,"timestamp":1791549734942,"change":-0.018600000000000172,"changeRate":-0.009029126213592316},"postHourTrading":{"tag":"盘后","latestPrice":2.1096,"preClose":2.11,"latestTime":"16:57 EDT","volume":18,"amount":38.068002,"timestamp":1791579442212,"change":-0.00039999999999995595,"changeRate":-0.00018957345971561893},"overnightTrading":{"tag":"夜盘","latestPrice":2.059999942779541,"preClose":2.059999942779541,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.6215},{"symbol":"MRK","nameCN":"Merck","changeRate":0.022616,"change":3.22,"latestPrice":145.6,"close":145.6,"volume":9287801,"market":"US","high":146.68,"low":141.36,"preClose":142.38,"open":141.37,"turnoverRate":0.003765,"peRate":114.389598,"amplitude":0.037365,"marketValue":359220190492.8,"askSize":350,"bidSize":11,"askPrice":146.33,"bidPrice":146.04,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":0.009009,"changeRate20Day":0.011603,"changeRate60Day":0.140798,"changeRateWTD":0.009009,"changeRateMTD":0.001996,"changeRateQTD":0.001996,"changeRateYTD":0.383241,"amount":1350028274.673233,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":20,"pbRate":8.566527,"volumeRatio":1.106065,"committee":-0.939058,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.000687,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.022802,"floatMarketCap":359220190492.8,"shortable":3,"shares":2467171638,"floatShares":2467171638,"hourTrading":{"tag":"盘后","latestPrice":146.1,"preClose":145.6,"latestTime":"18:35 EDT","volume":1794508,"amount":261283666.69472,"timestamp":1791585303312,"change":0.5,"changeRate":0.003434065934065934},"preHourTrading":{"tag":"盘前","latestPrice":142,"preClose":142.38,"latestTime":"09:24 EDT","volume":88239,"amount":12562226.41488,"timestamp":1791552293079,"change":-0.37999999999999545,"changeRate":-0.00266891417333892},"postHourTrading":{"tag":"盘后","latestPrice":146.1,"preClose":145.6,"latestTime":"18:35 EDT","volume":1794508,"amount":261283666.69472,"timestamp":1791585303312,"change":0.5,"changeRate":0.003434065934065934},"overnightTrading":{"tag":"夜盘","latestPrice":142.38999938964844,"preClose":142.3800048828125,"latestTime":"20261009 04:00 EDT","volume":499,"amount":71004,"timestamp":1791532802404,"change":0.0099945068359375,"changeRate":0.00007019600009259442},"impliedVol":0.3684,"impliedVolPercentile":0.988},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.020533,"change":7.7,"latestPrice":382.7,"close":382.7,"volume":38907839,"market":"US","high":388.56,"low":379.71,"preClose":375,"open":382.38,"turnoverRate":0.013801,"peRate":354.473638,"amplitude":0.0236,"marketValue":1511491787683.8,"askSize":4440,"bidSize":10,"askPrice":382.48,"bidPrice":382.39,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.032678,"changeRate20Day":0.047231,"changeRate60Day":-0.021378,"changeRateWTD":0.032678,"changeRateMTD":0.078605,"changeRateQTD":0.078605,"changeRateYTD":-0.149026,"amount":14952131256.377716,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":354.351852,"pbRate":17.401872,"volumeRatio":1.085067,"committee":-0.995506,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.002294,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1078901477612.5,"shortable":3,"shares":3949547394,"floatShares":2819183375,"hourTrading":{"tag":"盘后","latestPrice":382.47,"preClose":382.7,"latestTime":"18:39 EDT","volume":591726,"amount":226314336.6585,"timestamp":1791585585652,"change":-0.22999999999996135,"changeRate":-0.0006009929448653288},"preHourTrading":{"tag":"盘前","latestPrice":381.24,"preClose":375,"latestTime":"09:29 EDT","volume":642533,"amount":243847486.79411,"timestamp":1791552599999,"change":6.240000000000009,"changeRate":0.016640000000000023},"postHourTrading":{"tag":"盘后","latestPrice":382.47,"preClose":382.7,"latestTime":"18:39 EDT","volume":591726,"amount":226314336.6585,"timestamp":1791585585652,"change":-0.22999999999996135,"changeRate":-0.0006009929448653288},"overnightTrading":{"tag":"夜盘","latestPrice":379.1000061035156,"preClose":375,"latestTime":"20261009 04:00 EDT","volume":106754,"amount":40332425,"timestamp":1791532802437,"change":4.100006103515625,"changeRate":0.010933349609375},"impliedVol":0.459,"impliedVolPercentile":0.1833},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.018948,"change":2.87,"latestPrice":154.34,"close":154.34,"volume":16009128,"market":"US","high":158.11,"low":150.5,"preClose":151.47,"open":154.215,"turnoverRate":0.039923,"peRate":0,"amplitude":0.050241,"marketValue":65131480000,"askSize":121,"bidSize":8,"askPrice":154.8,"bidPrice":154.51,"week52High":328.99,"week52Low":81.81,"changeRate5Day":-0.035435,"changeRate20Day":0.178438,"changeRate60Day":0.641391,"changeRateWTD":-0.035435,"changeRateMTD":0.008165,"changeRateQTD":0.008165,"changeRateYTD":0.015729,"amount":2483605786.487915,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":2.108764,"volumeRatio":0.737439,"committee":-0.875969,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":0.000875,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":61890340000,"shortable":3,"shares":422000000,"floatShares":401000000,"hourTrading":{"tag":"盘后","latestPrice":154.7937,"preClose":154.34,"latestTime":"18:39 EDT","volume":290460,"amount":44836221.7926,"timestamp":1791585581238,"change":0.45369999999999777,"changeRate":0.0029396138395749497},"preHourTrading":{"tag":"盘前","latestPrice":154.43,"preClose":151.47,"latestTime":"09:29 EDT","volume":464075,"amount":71896735.8415,"timestamp":1791552599999,"change":2.960000000000008,"changeRate":0.019541823463392144},"postHourTrading":{"tag":"盘后","latestPrice":154.7937,"preClose":154.34,"latestTime":"18:39 EDT","volume":290460,"amount":44836221.7926,"timestamp":1791585581238,"change":0.45369999999999777,"changeRate":0.0029396138395749497},"overnightTrading":{"tag":"夜盘","latestPrice":154.9499969482422,"preClose":151.47000122070312,"latestTime":"20261009 04:00 EDT","volume":235437,"amount":36122069,"timestamp":1791532802438,"change":3.4799957275390625,"changeRate":0.02297481811245547},"impliedVol":0.712,"impliedVolPercentile":0.0996},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.017978,"change":4.21,"latestPrice":238.38,"close":238.38,"volume":599357,"market":"US","high":241.56,"low":235.01,"preClose":234.17,"open":236.31,"turnoverRate":0.004473,"peRate":21.631578,"amplitude":0.027971,"marketValue":34166549617.44,"askSize":69,"bidSize":71,"askPrice":242.75,"bidPrice":234.16,"week52High":288.74,"week52Low":140.87,"changeRate5Day":0.027544,"changeRate20Day":-0.00588,"changeRate60Day":0.014469,"changeRateWTD":0.027544,"changeRateMTD":0.075673,"changeRateQTD":0.075673,"changeRateYTD":0.406787,"amount":143331540.415253,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.718408,"pbRate":3.627202,"volumeRatio":0.759874,"committee":0.014286,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000031,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008642,"floatMarketCap":31942920000,"shortable":3,"shares":143328088,"floatShares":134000000,"hourTrading":{"tag":"盘后","latestPrice":234.16,"preClose":238.38,"latestTime":"17:47 EDT","volume":21614,"amount":5152334.94528,"timestamp":1791582439706,"change":-4.219999999999999,"changeRate":-0.01770282741840758},"preHourTrading":{"tag":"盘前","latestPrice":236.49,"preClose":234.17,"latestTime":"09:29 EDT","volume":234,"amount":55265.31036,"timestamp":1791552599999,"change":2.3200000000000216,"changeRate":0.009907332279967637},"postHourTrading":{"tag":"盘后","latestPrice":234.16,"preClose":238.38,"latestTime":"17:47 EDT","volume":21614,"amount":5152334.94528,"timestamp":1791582439706,"change":-4.219999999999999,"changeRate":-0.01770282741840758},"overnightTrading":{"tag":"夜盘","latestPrice":234.33999633789062,"preClose":234.1699981689453,"latestTime":"20261009 04:00 EDT","volume":3,"amount":703,"timestamp":1791532802246,"change":0.1699981689453125,"changeRate":0.0007259604999555275},"impliedVol":0.4243,"impliedVolPercentile":0.3745},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.014423,"change":12.73,"latestPrice":895.32,"close":895.32,"volume":1859142,"market":"US","high":899.67,"low":878.86,"preClose":882.59,"open":887.68,"turnoverRate":0.006389,"peRate":13.852441,"amplitude":0.023578,"marketValue":260538120000,"askSize":3,"bidSize":25,"askPrice":897,"bidPrice":896.26,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":-0.008022,"changeRate20Day":-0.130065,"changeRate60Day":-0.1827,"changeRateWTD":-0.008022,"changeRateMTD":-0.005598,"changeRateQTD":-0.005598,"changeRateYTD":0.018567,"amount":1657166941.873901,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":17.44583,"pbRate":2.374703,"volumeRatio":0.957336,"committee":0.785714,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.000156,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":18,"divideRate":0.020105,"floatMarketCap":260538120000,"shortable":3,"shares":291000000,"floatShares":291000000,"hourTrading":{"tag":"盘后","latestPrice":897,"preClose":895.32,"latestTime":"18:38 EDT","volume":100226,"amount":89736196.501,"timestamp":1791585526806,"change":1.67999999999995,"changeRate":0.0018764240718401799},"preHourTrading":{"tag":"盘前","latestPrice":887,"preClose":882.59,"latestTime":"09:29 EDT","volume":13573,"amount":12022225.0288,"timestamp":1791552599001,"change":4.409999999999968,"changeRate":0.004996657564667589},"postHourTrading":{"tag":"盘后","latestPrice":897,"preClose":895.32,"latestTime":"18:38 EDT","volume":100226,"amount":89736196.501,"timestamp":1791585526806,"change":1.67999999999995,"changeRate":0.0018764240718401799},"overnightTrading":{"tag":"夜盘","latestPrice":885.2999877929688,"preClose":882.5900268554688,"latestTime":"20261009 04:00 EDT","volume":866,"amount":767637,"timestamp":1791532802404,"change":2.7099609375,"changeRate":0.0030704640377086177},"impliedVol":0.3428,"impliedVolPercentile":0.5179},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.013764,"change":2.58,"latestPrice":190.02,"close":190.02,"volume":4724513,"market":"US","high":190.435,"low":187.05,"preClose":187.44,"open":187.76,"turnoverRate":0.004004,"peRate":15.354954,"amplitude":0.018059,"marketValue":298711440000,"askSize":50,"bidSize":27,"askPrice":190.9,"bidPrice":190.36,"week52High":232.25,"week52Low":151.84,"changeRate5Day":-0.001524,"changeRate20Day":-0.11363,"changeRate60Day":-0.129826,"changeRateWTD":-0.001524,"changeRateMTD":0.010315,"changeRateQTD":0.010315,"changeRateYTD":0.070354,"amount":894984432.012833,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":18.611166,"pbRate":2.802723,"volumeRatio":0.893392,"committee":-0.298701,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.000762,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.02184,"floatMarketCap":224186412705.96002,"shortable":3,"shares":1572000000,"floatShares":1179804298,"hourTrading":{"tag":"盘后","latestPrice":190.6,"preClose":190.02,"latestTime":"18:38 EDT","volume":373347,"amount":70945745.29263,"timestamp":1791585530881,"change":0.5799999999999841,"changeRate":0.003052310283128008},"preHourTrading":{"tag":"盘前","latestPrice":187.989,"preClose":187.44,"latestTime":"09:27 EDT","volume":49890,"amount":9362849.3154,"timestamp":1791552458903,"change":0.5490000000000066,"changeRate":0.0029289372599232105},"postHourTrading":{"tag":"盘后","latestPrice":190.6,"preClose":190.02,"latestTime":"18:38 EDT","volume":373347,"amount":70945745.29263,"timestamp":1791585530881,"change":0.5799999999999841,"changeRate":0.003052310283128008},"overnightTrading":{"tag":"夜盘","latestPrice":188.10000610351562,"preClose":187.44000244140625,"latestTime":"20261009 04:00 EDT","volume":603,"amount":113476,"timestamp":1791532802311,"change":0.660003662109375,"changeRate":0.003521146252202446},"impliedVol":0.3291,"impliedVolPercentile":0.4422},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.009016,"change":2.96,"latestPrice":331.27,"close":331.27,"volume":1142679,"market":"US","high":333.33,"low":327,"preClose":328.31,"open":327.45,"turnoverRate":0.004499,"peRate":20.202513,"amplitude":0.019281,"marketValue":89482798821.34,"askSize":1,"bidSize":1,"askPrice":336.6,"bidPrice":331.55,"week52High":400,"week52Low":306.77,"changeRate5Day":0.003575,"changeRate20Day":-0.069205,"changeRate60Day":-0.101811,"changeRateWTD":0.003575,"changeRateMTD":-0.001688,"changeRateQTD":-0.001688,"changeRateYTD":-0.01601,"amount":378532191.058136,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":21.441424,"pbRate":3.335674,"volumeRatio":0.822972,"committee":0,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000166,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.018655,"floatMarketCap":84144262851.59999,"shortable":3,"shares":270120442,"floatShares":254005080,"hourTrading":{"tag":"盘后","latestPrice":333.7,"preClose":331.27,"latestTime":"18:20 EDT","volume":43845,"amount":14529570.9405,"timestamp":1791584407761,"change":2.430000000000007,"changeRate":0.007335406164156147},"preHourTrading":{"tag":"盘前","latestPrice":331.71,"preClose":328.31,"latestTime":"09:25 EDT","volume":490,"amount":160420.2866,"timestamp":1791552323015,"change":3.3999999999999773,"changeRate":0.010356065913313567},"postHourTrading":{"tag":"盘后","latestPrice":333.7,"preClose":331.27,"latestTime":"18:20 EDT","volume":43845,"amount":14529570.9405,"timestamp":1791584407761,"change":2.430000000000007,"changeRate":0.007335406164156147},"overnightTrading":{"tag":"夜盘","latestPrice":331.32000732421875,"preClose":329.8999938964844,"latestTime":"20261009 04:00 EDT","volume":6,"amount":1978,"timestamp":1791532802429,"change":1.420013427734375,"changeRate":0.004304375428936641},"impliedVol":0.2798,"impliedVolPercentile":0.8367},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.008268,"change":9.67,"latestPrice":1179.27,"close":1179.27,"volume":1392306,"market":"US","high":1179.82,"low":1151.67,"preClose":1169.6,"open":1153.56,"turnoverRate":0.001483,"peRate":39.587283,"amplitude":0.024068,"marketValue":1114862703117.39,"askSize":14,"bidSize":90,"askPrice":1178,"bidPrice":1177.03,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.031868,"changeRate20Day":0.056978,"changeRate60Day":0.008639,"changeRateWTD":0.031868,"changeRateMTD":0.019178,"changeRateQTD":0.019178,"changeRateYTD":0.097322,"amount":1634430596.780273,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":51.384314,"pbRate":32.90719,"volumeRatio":0.601979,"committee":0.730769,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.003497,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005673,"floatMarketCap":1107334530000,"shortable":3,"shares":945383757,"floatShares":939000000,"hourTrading":{"tag":"盘后","latestPrice":1177.77,"preClose":1179.27,"latestTime":"18:37 EDT","volume":58393,"amount":68856867.9389,"timestamp":1791585436996,"change":-1.5,"changeRate":-0.0012719733394388054},"preHourTrading":{"tag":"盘前","latestPrice":1158.39,"preClose":1169.6,"latestTime":"09:29 EDT","volume":5592,"amount":6529288.5408,"timestamp":1791552597074,"change":-11.209999999999809,"changeRate":-0.009584473324213244},"postHourTrading":{"tag":"盘后","latestPrice":1177.77,"preClose":1179.27,"latestTime":"18:37 EDT","volume":58393,"amount":68856867.9389,"timestamp":1791585436996,"change":-1.5,"changeRate":-0.0012719733394388054},"overnightTrading":{"tag":"夜盘","latestPrice":1166.4200439453125,"preClose":1169.5999755859375,"latestTime":"20261009 04:00 EDT","volume":550,"amount":641769,"timestamp":1791532802436,"change":-3.179931640625,"changeRate":-0.002718819858928213},"impliedVol":0.4086,"impliedVolPercentile":0.7012},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.006726,"change":0.22,"latestPrice":32.93,"close":32.93,"volume":1480604,"market":"US","high":33.415,"low":32.02,"preClose":32.71,"open":32.6,"turnoverRate":0.015411,"peRate":26.336289,"amplitude":0.042648,"marketValue":3256342324,"askSize":59,"bidSize":61,"askPrice":33.57,"bidPrice":32.29,"week52High":36.55,"week52Low":15.735,"changeRate5Day":-0.014957,"changeRate20Day":-0.057257,"changeRate60Day":0.074388,"changeRateWTD":-0.014957,"changeRateMTD":0.021085,"changeRateQTD":0.021085,"changeRateYTD":0.723182,"amount":48835521.101837,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":30.490741,"pbRate":2.263743,"volumeRatio":0.575142,"committee":0.016667,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.00381,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3163646679.1,"shortable":3,"shares":98886800,"floatShares":96071870,"hourTrading":{"tag":"盘后","latestPrice":32.93,"preClose":32.93,"latestTime":"17:34 EDT","volume":91556,"amount":3014933.861308,"timestamp":1791581690438,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":33,"preClose":32.71,"latestTime":"09:28 EDT","volume":801,"amount":26423.328726,"timestamp":1791552480045,"change":0.28999999999999915,"changeRate":0.008865790278202359},"postHourTrading":{"tag":"盘后","latestPrice":32.93,"preClose":32.93,"latestTime":"17:34 EDT","volume":91556,"amount":3014933.861308,"timestamp":1791581690438,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.439998626708984,"preClose":32.709999084472656,"latestTime":"20261009 04:00 EDT","volume":5,"amount":162,"timestamp":1791532801911,"change":-0.2700004577636719,"changeRate":-0.008254370691555303},"impliedVol":0.6185,"impliedVolPercentile":0.9681},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.006571,"change":0.22,"latestPrice":33.7,"close":33.7,"volume":10218131,"market":"US","high":33.795,"low":33.09,"preClose":33.48,"open":33.53,"turnoverRate":0.019611,"peRate":17.559107,"amplitude":0.021057,"marketValue":17559052616.9,"askSize":200,"bidSize":5,"askPrice":33.69,"bidPrice":33.5,"week52High":58.21,"week52Low":28.36,"changeRate5Day":0.08395,"changeRate20Day":0.020903,"changeRate60Day":0.086746,"changeRateWTD":0.08395,"changeRateMTD":0.077021,"changeRateQTD":0.077021,"changeRateYTD":-0.326135,"amount":343140176.466976,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.293921,"pbRate":6.672475,"volumeRatio":0.819385,"committee":-0.95122,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.001933,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.027893,"floatMarketCap":17559052616.9,"shortable":3,"shares":521040137,"floatShares":521040137,"hourTrading":{"tag":"盘后","latestPrice":33.69,"preClose":33.7,"latestTime":"18:05 EDT","volume":387039,"amount":13042597.359834,"timestamp":1791583536039,"change":-0.010000000000005116,"changeRate":-0.00029673590504466216},"preHourTrading":{"tag":"盘前","latestPrice":33.51,"preClose":33.48,"latestTime":"09:29 EDT","volume":2071,"amount":69291.273622,"timestamp":1791552591070,"change":0.030000000000001137,"changeRate":0.0008960573476702849},"postHourTrading":{"tag":"盘后","latestPrice":33.69,"preClose":33.7,"latestTime":"18:05 EDT","volume":387039,"amount":13042597.359834,"timestamp":1791583536039,"change":-0.010000000000005116,"changeRate":-0.00029673590504466216},"overnightTrading":{"tag":"夜盘","latestPrice":33.47999954223633,"preClose":33.47999954223633,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.504,"impliedVolPercentile":0.9283},{"symbol":"GM","nameCN":"General Motors","changeRate":0.005836,"change":0.48,"latestPrice":82.73,"close":82.73,"volume":6593254,"market":"US","high":82.88,"low":81.71,"preClose":82.25,"open":82.41,"turnoverRate":0.007535,"peRate":41.669689,"amplitude":0.014225,"marketValue":72591565986.93,"askSize":3,"bidSize":99,"askPrice":82.7,"bidPrice":82.39,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.056982,"changeRate20Day":-0.033754,"changeRate60Day":0.064462,"changeRateWTD":0.056982,"changeRateMTD":0.074416,"changeRateQTD":0.074416,"changeRateYTD":0.017339,"amount":543333436.145798,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":25.299694,"pbRate":1.170832,"volumeRatio":1.028979,"committee":0.941176,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.001207,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.00834,"floatMarketCap":72388750000,"shortable":3,"shares":877451541,"floatShares":875000000,"hourTrading":{"tag":"盘后","latestPrice":82.65,"preClose":82.73,"latestTime":"18:36 EDT","volume":159605,"amount":13203955.6608,"timestamp":1791585419368,"change":-0.0799999999999983,"changeRate":-0.0009670010878762032},"preHourTrading":{"tag":"盘前","latestPrice":82.58,"preClose":82.25,"latestTime":"09:28 EDT","volume":1432492,"amount":117822816.528048,"timestamp":1791552498568,"change":0.3299999999999983,"changeRate":0.004012158054711225},"postHourTrading":{"tag":"盘后","latestPrice":82.65,"preClose":82.73,"latestTime":"18:36 EDT","volume":159605,"amount":13203955.6608,"timestamp":1791585419368,"change":-0.0799999999999983,"changeRate":-0.0009670010878762032},"overnightTrading":{"tag":"夜盘","latestPrice":82.5,"preClose":82.25,"latestTime":"20261009 04:00 EDT","volume":81,"amount":6662,"timestamp":1791532802174,"change":0.25,"changeRate":0.00303951367781155},"impliedVol":0.4029,"impliedVolPercentile":0.741},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.005491,"change":0.17,"latestPrice":31.13,"close":31.13,"volume":1671260,"market":"US","high":31.5381,"low":30.5,"preClose":30.96,"open":30.5,"turnoverRate":0.014533,"peRate":14.510338,"amplitude":0.03353,"marketValue":4097317649.92,"askSize":100,"bidSize":100,"askPrice":34.58,"bidPrice":30.54,"week52High":33.17,"week52Low":12.51,"changeRate5Day":-0.007334,"changeRate20Day":-0.011432,"changeRate60Day":0.050979,"changeRateWTD":-0.007334,"changeRateMTD":0.021661,"changeRateQTD":0.021661,"changeRateYTD":0.931141,"amount":51925381.465797,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.104396,"pbRate":2.701941,"volumeRatio":0.418875,"committee":0,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.001931,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3579949968.87,"shortable":3,"shares":131619584,"floatShares":114999999,"hourTrading":{"tag":"盘后","latestPrice":30.54,"preClose":31.13,"latestTime":"18:27 EDT","volume":51029,"amount":1588396.267425,"timestamp":1791584859097,"change":-0.5899999999999999,"changeRate":-0.018952778670093155},"preHourTrading":{"tag":"盘前","latestPrice":30.96,"preClose":30.96,"latestTime":"05:28 EDT","volume":70,"amount":2164.00002,"timestamp":1791538089660,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":30.54,"preClose":31.13,"latestTime":"18:27 EDT","volume":51029,"amount":1588396.267425,"timestamp":1791584859097,"change":-0.5899999999999999,"changeRate":-0.018952778670093155},"overnightTrading":{"tag":"夜盘","latestPrice":30.959999084472656,"preClose":30.959999084472656,"latestTime":"20261009 04:00 EDT","volume":0,"amount":0,"timestamp":1791532800000,"change":0,"changeRate":0},"impliedVol":0.6625,"impliedVolPercentile":0.8008},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.005388,"change":4.29,"latestPrice":800.47,"close":800.47,"volume":2221088,"market":"US","high":804.31,"low":791.19,"preClose":796.18,"open":796.22,"turnoverRate":0.004818,"peRate":34.49499,"amplitude":0.016479,"marketValue":369016670000,"askSize":4,"bidSize":30,"askPrice":801.18,"bidPrice":800.42,"week52High":1073.46,"week52Low":491.3,"changeRate5Day":-0.053169,"changeRate20Day":-0.022112,"changeRate60Day":-0.08744,"changeRateWTD":-0.053169,"changeRateMTD":-0.012728,"changeRateQTD":-0.012728,"changeRateYTD":0.397298,"amount":1777954915.625,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":42.348144,"pbRate":19.026382,"volumeRatio":0.867876,"committee":0.764706,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.000375,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007695,"floatMarketCap":369016670000,"shortable":3,"shares":461000000,"floatShares":461000000,"hourTrading":{"tag":"盘后","latestPrice":800.88,"preClose":800.47,"latestTime":"18:39 EDT","volume":787654,"amount":630493421.00962,"timestamp":1791585559105,"change":0.40999999999996817,"changeRate":0.000512199083038675},"preHourTrading":{"tag":"盘前","latestPrice":795.12,"preClose":796.18,"latestTime":"09:29 EDT","volume":9469,"amount":7605102.72324,"timestamp":1791552591903,"change":-1.0599999999999454,"changeRate":-0.0013313572307768915},"postHourTrading":{"tag":"盘后","latestPrice":800.88,"preClose":800.47,"latestTime":"18:39 EDT","volume":787654,"amount":630493421.00962,"timestamp":1791585559105,"change":0.40999999999996817,"changeRate":0.000512199083038675},"overnightTrading":{"tag":"夜盘","latestPrice":804.9400024414062,"preClose":796.1799926757812,"latestTime":"20261009 04:00 EDT","volume":1602,"amount":1285507,"timestamp":1791532802436,"change":8.760009765625,"changeRate":0.011002549481536937},"impliedVol":0.4458,"impliedVolPercentile":0.7928},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.004737,"change":1.57,"latestPrice":332.99,"close":332.99,"volume":5053545,"market":"US","high":333.54,"low":330.58,"preClose":331.42,"open":331.2,"turnoverRate":0.001913,"peRate":14.247244,"amplitude":0.008931,"marketValue":885149421073.05,"askSize":199,"bidSize":51,"askPrice":333.47,"bidPrice":333.32,"week52High":366.5,"week52Low":279.1,"changeRate5Day":0.001835,"changeRate20Day":-0.065239,"changeRate60Day":-0.029608,"changeRateWTD":0.001835,"changeRateMTD":0.006529,"changeRateQTD":0.006529,"changeRateYTD":0.033424,"amount":1680586247.120361,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":16.604349,"pbRate":2.503548,"volumeRatio":0.757086,"committee":-0.592,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000405,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.018019,"floatMarketCap":879677462002.0801,"shortable":3,"shares":2658186195,"floatShares":2641753392,"hourTrading":{"tag":"盘后","latestPrice":333.47,"preClose":332.99,"latestTime":"18:39 EDT","volume":400612,"amount":133400711.2876,"timestamp":1791585583891,"change":0.4800000000000182,"changeRate":0.0014414847292712038},"preHourTrading":{"tag":"盘前","latestPrice":331.56,"preClose":331.42,"latestTime":"09:29 EDT","volume":369027,"amount":122310006.27786,"timestamp":1791552564830,"change":0.13999999999998636,"changeRate":0.00042242471788059364},"postHourTrading":{"tag":"盘后","latestPrice":333.47,"preClose":332.99,"latestTime":"18:39 EDT","volume":400612,"amount":133400711.2876,"timestamp":1791585583891,"change":0.4800000000000182,"changeRate":0.0014414847292712038},"overnightTrading":{"tag":"夜盘","latestPrice":331.82000732421875,"preClose":331.4200134277344,"latestTime":"20261009 04:00 EDT","volume":2230,"amount":741049,"timestamp":1791532802434,"change":0.399993896484375,"changeRate":0.001206909300218205},"impliedVol":0.2501,"impliedVolPercentile":0.2191},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.003347,"change":1.7,"latestPrice":509.59,"close":509.59,"volume":805615,"market":"US","high":511.43,"low":502.65,"preClose":507.89,"open":505,"turnoverRate":0.004089,"peRate":18.777385,"amplitude":0.017287,"marketValue":117246589501.6,"askSize":5,"bidSize":2,"askPrice":510,"bidPrice":507.85,"week52High":692,"week52Low":437.25,"changeRate5Day":0.008271,"changeRate20Day":-0.027852,"changeRate60Day":-0.007653,"changeRateWTD":0.008271,"changeRateMTD":0.000668,"changeRateQTD":0.000668,"changeRateYTD":0.05359,"amount":409733507.473145,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":23.635957,"pbRate":13.372102,"volumeRatio":0.78709,"committee":-0.428571,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.000727,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.026786,"floatMarketCap":100389230000,"shortable":3,"shares":230080240,"floatShares":197000000,"hourTrading":{"tag":"盘后","latestPrice":510,"preClose":509.59,"latestTime":"18:36 EDT","volume":76384,"amount":38924983.91936,"timestamp":1791585395768,"change":0.410000000000025,"changeRate":0.0008045683785004122},"preHourTrading":{"tag":"盘前","latestPrice":505.88,"preClose":507.89,"latestTime":"09:25 EDT","volume":2356,"amount":1194994.6526,"timestamp":1791552346265,"change":-2.009999999999991,"changeRate":-0.003957549863159327},"postHourTrading":{"tag":"盘后","latestPrice":510,"preClose":509.59,"latestTime":"18:36 EDT","volume":76384,"amount":38924983.91936,"timestamp":1791585395768,"change":0.410000000000025,"changeRate":0.0008045683785004122},"overnightTrading":{"tag":"夜盘","latestPrice":507.2300109863281,"preClose":507.8900146484375,"latestTime":"20261009 04:00 EDT","volume":530,"amount":269281,"timestamp":1791532802431,"change":-0.660003662109375,"changeRate":-0.0012995011578761414},"impliedVol":0.3022,"impliedVolPercentile":0.5657},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.002672,"change":0.045,"latestPrice":16.885,"close":16.885,"volume":12227522,"market":"US","high":17.17,"low":16.48,"preClose":16.84,"open":17.02,"turnoverRate":0.035018,"peRate":0,"amplitude":0.040974,"marketValue":6336247117.475,"askSize":15,"bidSize":800,"askPrice":16.96,"bidPrice":16.9,"week52High":30.32,"week52Low":11.5,"changeRate5Day":-0.144197,"changeRate20Day":-0.213554,"changeRate60Day":-0.102816,"changeRateWTD":-0.144197,"changeRateMTD":-0.162035,"changeRateQTD":-0.162035,"changeRateYTD":0.332676,"amount":206124030.396896,"eps":-3.806084,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":2.889812,"volumeRatio":0.665183,"committee":0.96319,"roa":-0.211973,"roe":-0.482429,"changeRate5Min":-0.004716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5895820364.665001,"shortable":0,"shares":375258935,"floatShares":349175029,"hourTrading":{"tag":"盘后","latestPrice":16.9,"preClose":16.885,"latestTime":"18:39 EDT","volume":1384764,"amount":23381708.290428,"timestamp":1791585567898,"change":0.014999999999997016,"changeRate":0.0008883624518801903},"preHourTrading":{"tag":"盘前","latestPrice":17.02,"preClose":16.84,"latestTime":"09:29 EDT","volume":123155,"amount":2120337.95972,"timestamp":1791552599999,"change":0.17999999999999972,"changeRate":0.010688836104513048},"postHourTrading":{"tag":"盘后","latestPrice":16.9,"preClose":16.885,"latestTime":"18:39 EDT","volume":1384764,"amount":23381708.290428,"timestamp":1791585567898,"change":0.014999999999997016,"changeRate":0.0008883624518801903},"overnightTrading":{"tag":"夜盘","latestPrice":17.1299991607666,"preClose":16.84000015258789,"latestTime":"20261009 04:00 EDT","volume":32416,"amount":553239,"timestamp":1791532802439,"change":0.28999900817871094,"changeRate":0.017220843560036742},"impliedVol":0.8098,"impliedVolPercentile":0.0837}]}}}