US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,985.02

-11.3566-0.57%

Number of Gainers:284

Number of Losers:721

Number of Flat:16

PE:- -

High:1,996.50

Open:1,996.50

Low:1,980.80

Close:1,996.37

Volume:2.20B

Turnover:281.69B

Market Cap:94.97T

Float Cap:88.87T

Loading ...

Constituent

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

Public Storage US PSA	295.7445	+0.39%	+1.14	192.49K	56.73M	54.43B
Union Pacific US UNP	285.845	+0.39%	+1.11	506.53K	145.16M	169.55B
JB Hunt Transport US JBHT	268.83	+0.38%	+1.03	118.20K	31.73M	25.25B
iShares Expanded Tech-Software Sector ETF US IGV	102.22	+0.38%	+0.3900	3.96M	403.62M	13.91B
EPAM Systems Inc US EPAM	115.095	+0.36%	+0.4150	438.91K	50.34M	5.94B
Intuit US INTU	315.07	+0.36%	+1.13	973.31K	305.85M	86.33B
Huntington Ingalls US HII	281.8	+0.34%	+0.9500	139.92K	39.50M	11.06B
Globe Life Inc. US GL	170.3778	+0.33%	+0.5578	79.62K	13.59M	13.09B
Copart US CPRT	32.135	+0.33%	+0.1050	2.28M	73.01M	29.76B
Sysco US SYY	81.835	+0.32%	+0.2650	985.89K	80.57M	39.19B
Coca-Cola Bottling Co Consolidated US COKE	189.63	+0.32%	+0.6100	104.83K	19.80M	12.63B
DraftKings Inc. US DKNG	23.735	+0.32%	+0.0750	2.63M	62.25M	11.78B
McDonald's US MCD	254.28	+0.32%	+0.8000	1.76M	444.98M	179.94B
Block, Inc. US XYZ	79.65	+0.31%	+0.2500	1.43M	113.43M	47.85B
Salesforce.com US CRM	244.92	+0.31%	+0.7600	3.72M	913.74M	201.57B
Ross US ROST	225.952	+0.30%	+0.6820	347.26K	78.42M	72.48B
Intercontinental Exchange US ICE	156.965	+0.30%	+0.4650	557.37K	87.52M	88.12B
AbbVie US ABBV	251.65	+0.29%	+0.7400	1.05M	264.10M	444.76B
General Dynamics Corp US GD	353.7	+0.29%	+1.03	252.79K	89.42M	95.54B
SHELL PLC SPON ADS EACH REPR 2 ORD SHS US SHEL	95.87	+0.28%	+0.2700	4.46M	429.23M	274.57B

1 ...9 10 11 12 13 ...52

{"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://www.atigrzen.com/stock/BK4588?page=11"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":1985.0153,"timestamp":1789057712053,"preClose":1996.3718,"halted":0,"volume":2204123992,"delay":0,"changeRate":-0.005689,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-11.356567,"latestTime":"09-10 12:28:32 EDT","open":1996.4954,"high":1996.4954,"low":1980.8049,"amount":281693782259.684,"amplitude":0.007859,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789070400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.187059,"peRate":25.279711,"turnoverRate":0.003698,"increases":282,"decrements":723,"flats":10,"marketCap":94973895501707.25,"floatMarketCap":88866719946660},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1996.4954,"amplitude":0.007859,"preClose":1996.3718,"low":1980.8049,"pbRate":"5.187059","latestPrice":1985.0194,"volume":2204343136,"delay":0,"open":1996.4954,"prevYearClose":1778.6405,"prevWeekClose":2018.5099,"prevMonthClose":2009.8268,"prevQuarterClose":1964.185,"fiveDayClose":2004.1056,"twentyDayClose":2023.4653,"sixtyDayClose":1979.7347,"secType":"PLATE","market":"US","turnoverRate":0.003698,"peRate":25.279711,"marketCap":94971272142059.25,"floatMarketCap":88864366108852,"timestamp":1789057713748,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":284,"down":721,"flat":16},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:10,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"PSA","nameCN":"Public Storage","changeRate":0.003885,"change":1.1445,"latestPrice":295.7445,"close":295.7445,"volume":192494,"market":"US","high":296.06,"low":293.11,"preClose":294.6,"open":294.255,"turnoverRate":0.001046,"peRate":28.212864,"amplitude":0.010014,"marketValue":54434444614.857,"askSize":16,"bidSize":50,"askPrice":295.78,"bidPrice":295.54,"week52High":335.55,"week52Low":256.54,"changeRate5Day":-0.018536,"changeRate20Day":-0.086024,"changeRate60Day":-0.07862,"changeRateWTD":-0.020746,"changeRateMTD":-0.036631,"changeRateQTD":-0.070892,"changeRateYTD":0.139671,"amount":56727872.535217,"eps":10.482612,"lyrEps":9.01,"lyrPeRate":32.824029,"pbRate":11.246135,"volumeRatio":0.567264,"committee":0.515152,"roa":0.069854,"roe":0.219286,"changeRate5Min":-0.000052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.9902,"divideRate":0.040542,"floatMarketCap":54434444614.857,"shortable":3,"shares":184059026,"floatShares":184059026,"preHourTrading":{"tag":"盘前","latestPrice":297.53,"preClose":294.6,"latestTime":"09:17 EDT","volume":40,"amount":11720.078,"timestamp":1789046226077,"change":2.92999999999995,"changeRate":0.009945689069925151},"postHourTrading":{"tag":"盘后","latestPrice":294.6,"preClose":294.6,"latestTime":"19:30 EDT","volume":22162,"amount":6528932.1728,"timestamp":1788996609555,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":294.6000061035156,"preClose":294.6000061035156,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2351,"impliedVolPercentile":0.251},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":0.003881,"change":1.105,"latestPrice":285.845,"close":285.845,"volume":506527,"market":"US","high":288.67,"low":284.45,"preClose":284.74,"open":284.76,"turnoverRate":0.000857,"peRate":23.143079,"amplitude":0.014821,"marketValue":169552074316.205,"askSize":244,"bidSize":12,"askPrice":285.92,"bidPrice":285.77,"week52High":315.99,"week52Low":213.89,"changeRate5Day":-0.013409,"changeRate20Day":-0.026844,"changeRate60Day":0.069299,"changeRateWTD":-0.013034,"changeRateMTD":-0.049307,"changeRateQTD":0.050901,"changeRateYTD":0.235712,"amount":145156883.691803,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":23.827092,"pbRate":8.201619,"volumeRatio":0.619392,"committee":-0.90625,"roa":0.092739,"roe":0.396956,"changeRate5Min":0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.52,"divideRate":0.019311,"floatMarketCap":169002937200.86002,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":285.6,"preClose":284.74,"latestTime":"09:28 EDT","volume":79,"amount":22513.81895,"timestamp":1789046880132,"change":0.8600000000000136,"changeRate":0.003020299220341412},"postHourTrading":{"tag":"盘后","latestPrice":284.74,"preClose":284.74,"latestTime":"19:34 EDT","volume":160358,"amount":45660335.19,"timestamp":1788996870144,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":284.739990234375,"preClose":284.739990234375,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.2457,"impliedVolPercentile":0.51},{"symbol":"JBHT","nameCN":"JB Hunt Transport","changeRate":0.003846,"change":1.03,"latestPrice":268.83,"close":268.83,"volume":118198,"market":"US","high":270.19,"low":265.265,"preClose":267.8,"open":267.11,"turnoverRate":0.001612,"peRate":38.131553,"amplitude":0.018391,"marketValue":25247169450,"askSize":105,"bidSize":4,"askPrice":269.13,"bidPrice":268.7,"week52High":299.76,"week52Low":130.12,"changeRate5Day":0.033087,"changeRate20Day":-0.025837,"changeRate60Day":-0.050607,"changeRateWTD":-0.018044,"changeRateMTD":0.012657,"changeRateQTD":-0.071174,"changeRateYTD":0.383297,"amount":31726752.032532,"eps":7.050067,"lyrEps":6.124416,"lyrPeRate":43.894797,"pbRate":6.903575,"volumeRatio":0.264524,"committee":-0.926606,"roa":0.073799,"roe":0.184481,"changeRate5Min":-0.000929,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.78,"divideRate":0.006621,"floatMarketCap":19709206930.8,"shortable":3,"shares":93915000,"floatShares":73314760,"preHourTrading":{"tag":"盘前","latestPrice":265.13,"preClose":267.8,"latestTime":"09:28 EDT","volume":548,"amount":145724.1052,"timestamp":1789046880095,"change":-2.670000000000016,"changeRate":-0.009970126960418282},"postHourTrading":{"tag":"盘后","latestPrice":267.66,"preClose":267.8,"latestTime":"19:55 EDT","volume":75150,"amount":20125154.9697,"timestamp":1788998114408,"change":-0.13999999999998636,"changeRate":-0.0005227781926810544},"overnightTrading":{"tag":"夜盘","latestPrice":267.79998779296875,"preClose":267.79998779296875,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.4078,"impliedVolPercentile":0.6414},{"symbol":"IGV","nameCN":"iShares Expanded Tech-Software Sector ETF","changeRate":0.00383,"change":0.39,"latestPrice":102.22,"close":102.22,"volume":3957077,"market":"US","high":102.72,"low":100.59,"preClose":101.83,"open":100.88,"turnoverRate":0.029075,"peRate":0,"amplitude":0.020917,"marketValue":13912142000,"askSize":270,"bidSize":21,"askPrice":102.23,"bidPrice":102.22,"week52High":117.99,"week52Low":73.93,"changeRate5Day":-0.011603,"changeRate20Day":-0.008343,"changeRate60Day":0.102935,"changeRateWTD":-0.022473,"changeRateMTD":-0.070558,"changeRateQTD":0.128256,"changeRateYTD":-0.032832,"amount":403624571.109146,"eps":-6.276153,"lyrEps":-6.276153,"lyrPeRate":0,"pbRate":1.294391,"volumeRatio":0.77508,"committee":-0.898305,"roa":-0.000463,"roe":0.009777,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.01683,"divideRate":0.000165,"floatMarketCap":13912142000,"shortable":3,"shares":136100000,"floatShares":136100000,"preHourTrading":{"tag":"盘前","latestPrice":100.8,"preClose":101.83,"latestTime":"09:29 EDT","volume":50570,"amount":5107016.7642,"timestamp":1789046959894,"change":-1.0300000000000011,"changeRate":-0.010114897377982924},"postHourTrading":{"tag":"盘后","latestPrice":101.6,"preClose":101.83,"latestTime":"19:59 EDT","volume":156535,"amount":15962309.6579,"timestamp":1788998373711,"change":-0.23000000000000398,"changeRate":-0.00225866640479234},"overnightTrading":{"tag":"夜盘","latestPrice":102.01000213623047,"preClose":101.83000183105469,"latestTime":"20260910 04:00 EDT","volume":4332,"amount":441715,"timestamp":1789027201995,"change":0.18000030517578125,"changeRate":0.001767654934097107},"impliedVol":0.3308,"impliedVolPercentile":0.4622},{"symbol":"EPAM","nameCN":"EPAM Systems Inc","changeRate":0.003619,"change":0.415,"latestPrice":115.095,"close":115.095,"volume":438914,"market":"US","high":116.0094,"low":112.13,"preClose":114.68,"open":114.565,"turnoverRate":0.008789,"peRate":15.57204,"amplitude":0.033828,"marketValue":5937403578.195,"askSize":122,"bidSize":229,"askPrice":115.23,"bidPrice":114.96,"week52High":222.53,"week52Low":73.055,"changeRate5Day":-0.017961,"changeRate20Day":0.147622,"changeRate60Day":0.241318,"changeRateWTD":-0.016618,"changeRateMTD":-0.023211,"changeRateQTD":0.450473,"changeRateYTD":-0.438232,"amount":50341555.868973,"eps":7.391132,"lyrEps":6.72,"lyrPeRate":17.127232,"pbRate":1.687376,"volumeRatio":0.979713,"committee":0.304843,"roa":0.084528,"roe":0.111766,"changeRate5Min":0.001261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5747628381.78,"shortable":3,"shares":51586981,"floatShares":49938124,"preHourTrading":{"tag":"盘前","latestPrice":114,"preClose":114.68,"latestTime":"09:18 EDT","volume":82,"amount":9370.984928,"timestamp":1789046297682,"change":-0.6800000000000068,"changeRate":-0.005929543076386526},"postHourTrading":{"tag":"盘后","latestPrice":114.68,"preClose":114.68,"latestTime":"19:30 EDT","volume":41035,"amount":4705935,"timestamp":1788996609595,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.68000030517578,"preClose":114.68000030517578,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.5333,"impliedVolPercentile":0.3944},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.003599,"change":1.13,"latestPrice":315.07,"close":315.07,"volume":973308,"market":"US","high":317.39,"low":309.8,"preClose":313.94,"open":314.03,"turnoverRate":0.003637,"peRate":19.141556,"amplitude":0.024177,"marketValue":86329180000,"askSize":10,"bidSize":10,"askPrice":315.2,"bidPrice":314.96,"week52High":705.08,"week52Low":252.84,"changeRate5Day":-0.081268,"changeRate20Day":-0.058678,"changeRate60Day":0.118181,"changeRateWTD":-0.052991,"changeRateMTD":-0.1231,"changeRateQTD":0.207165,"changeRateYTD":-0.524365,"amount":305852831.069092,"eps":16.459999,"lyrEps":16.46,"lyrPeRate":19.141555,"pbRate":4.545555,"volumeRatio":0.614185,"committee":-0.833333,"roa":0.104703,"roe":0.235956,"changeRate5Min":0.000699,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7975,"divideRate":0.015227,"floatMarketCap":84321225972.13,"shortable":3,"shares":274000000,"floatShares":267626959,"preHourTrading":{"tag":"盘前","latestPrice":314.29,"preClose":313.94,"latestTime":"09:29 EDT","volume":6131,"amount":1923697.81325,"timestamp":1789046999999,"change":0.35000000000002274,"changeRate":0.0011148627126203183},"postHourTrading":{"tag":"盘后","latestPrice":313.8967,"preClose":313.94,"latestTime":"19:56 EDT","volume":138530,"amount":43488448.3876,"timestamp":1788998163350,"change":-0.043299999999987904,"changeRate":-0.0001379244441612662},"overnightTrading":{"tag":"夜盘","latestPrice":314.9700012207031,"preClose":313.94000244140625,"latestTime":"20260910 04:00 EDT","volume":590,"amount":185359,"timestamp":1789027202155,"change":1.029998779296875,"changeRate":0.0032808777832927295},"impliedVol":0.4772,"impliedVolPercentile":0.4263},{"symbol":"HII","nameCN":"Huntington Ingalls","changeRate":0.003383,"change":0.95,"latestPrice":281.8,"close":281.8,"volume":139916,"market":"US","high":285.16,"low":279.62,"preClose":280.85,"open":279.62,"turnoverRate":0.00359,"peRate":16.782112,"amplitude":0.019726,"marketValue":11058236101.2,"askSize":6,"bidSize":3,"askPrice":281.79,"bidPrice":281.52,"week52High":460,"week52Low":263.62,"changeRate5Day":-0.023968,"changeRate20Day":-0.137699,"changeRate60Day":-0.059601,"changeRateWTD":-0.014444,"changeRateMTD":-0.03228,"changeRateQTD":0.006824,"changeRateYTD":-0.171347,"amount":39503882.927612,"eps":16.791689,"lyrEps":15.39,"lyrPeRate":18.310591,"pbRate":2.081746,"volumeRatio":0.928945,"committee":-0.333333,"roa":0.042776,"roe":0.129684,"changeRate5Min":0.001528,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.49,"divideRate":0.019482,"floatMarketCap":10982173772.4,"shortable":3,"shares":39241434,"floatShares":38971518,"preHourTrading":{"tag":"盘前","latestPrice":279.4847,"preClose":280.85,"latestTime":"09:29 EDT","volume":119,"amount":33547.1948,"timestamp":1789046973560,"change":-1.3653000000000475,"changeRate":-0.004861313868613307},"postHourTrading":{"tag":"盘后","latestPrice":282.4,"preClose":280.85,"latestTime":"19:42 EDT","volume":4437,"amount":1246839.66,"timestamp":1788997371681,"change":1.5499999999999545,"changeRate":0.00551896029909188},"overnightTrading":{"tag":"夜盘","latestPrice":283.6400146484375,"preClose":280.8500061035156,"latestTime":"20260910 04:00 EDT","volume":16,"amount":4537,"timestamp":1789027201905,"change":2.790008544921875,"changeRate":0.009934158747689449},"impliedVol":0.2933,"impliedVolPercentile":0.1076},{"symbol":"GL","nameCN":"Globe Life Inc.","changeRate":0.003285,"change":0.5578,"latestPrice":170.3778,"close":170.3778,"volume":79615,"market":"US","high":171.5,"low":170.01,"preClose":169.82,"open":171.395,"turnoverRate":0.001046,"peRate":11.299589,"amplitude":0.008774,"marketValue":13093431703.32,"askSize":9,"bidSize":5,"askPrice":170.65,"bidPrice":170.38,"week52High":191.55,"week52Low":127.845,"changeRate5Day":-0.017089,"changeRate20Day":-0.042337,"changeRate60Day":0.017849,"changeRateWTD":-0.022334,"changeRateMTD":-0.013275,"changeRateQTD":-0.046464,"changeRateYTD":0.218202,"amount":13589161.399994,"eps":15.07823,"lyrEps":14.07,"lyrPeRate":12.109296,"pbRate":2.127002,"volumeRatio":0.548289,"committee":-0.285714,"roa":0.033581,"roe":0.209454,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.007043,"floatMarketCap":12968851455.960001,"shortable":3,"shares":76849400,"floatShares":76118200,"preHourTrading":{"tag":"盘前","latestPrice":169,"preClose":169.82,"latestTime":"09:08 EDT","volume":6,"amount":1022.64,"timestamp":1789045681753,"change":-0.8199999999999932,"changeRate":-0.004828642091626388},"postHourTrading":{"tag":"盘后","latestPrice":170,"preClose":169.82,"latestTime":"19:56 EDT","volume":13540,"amount":2299259.93,"timestamp":1788998176434,"change":0.18000000000000682,"changeRate":0.0010599458249912074},"overnightTrading":{"tag":"夜盘","latestPrice":167.52999877929688,"preClose":169.82000732421875,"latestTime":"20260910 04:00 EDT","volume":8,"amount":1340,"timestamp":1789027202108,"change":-2.290008544921875,"changeRate":-0.013484916064982923},"impliedVol":0.2281,"impliedVolPercentile":0.1076},{"symbol":"CPRT","nameCN":"Copart","changeRate":0.003278,"change":0.105,"latestPrice":32.135,"close":32.135,"volume":2277908,"market":"US","high":32.26,"low":31.82,"preClose":32.03,"open":31.91,"turnoverRate":0.002696,"peRate":19.958474,"amplitude":0.013737,"marketValue":29757010000,"askSize":986,"bidSize":222,"askPrice":32.14,"bidPrice":32.13,"week52High":49.05,"week52Low":26.81,"changeRate5Day":-0.000777,"changeRate20Day":0.108486,"changeRate60Day":0.060561,"changeRateWTD":-0.047005,"changeRateMTD":-0.025917,"changeRateQTD":0.139943,"changeRateYTD":-0.179183,"amount":73006228.431152,"eps":1.610093,"lyrEps":1.59,"lyrPeRate":20.210692,"pbRate":3.391397,"volumeRatio":0.68242,"committee":-0.63245,"roa":0.113364,"roe":0.176067,"changeRate5Min":0.000156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27154074967.864998,"shortable":3,"shares":926000000,"floatShares":844999999,"preHourTrading":{"tag":"盘前","latestPrice":31.98,"preClose":32.03,"latestTime":"09:27 EDT","volume":9816,"amount":314353.748448,"timestamp":1789046879619,"change":-0.05000000000000071,"changeRate":-0.0015610365282547833},"postHourTrading":{"tag":"盘后","latestPrice":32.0308,"preClose":32.03,"latestTime":"19:55 EDT","volume":225766,"amount":7231346.9711,"timestamp":1788998141194,"change":0.0007999999999981355,"changeRate":0.000024976584452017967},"overnightTrading":{"tag":"夜盘","latestPrice":32.13999938964844,"preClose":32.029998779296875,"latestTime":"20260910 04:00 EDT","volume":239,"amount":7673,"timestamp":1789027202062,"change":0.1100006103515625,"changeRate":0.003434299548667583},"impliedVol":0.4201,"impliedVolPercentile":0.8088},{"symbol":"SYY","nameCN":"Sysco","changeRate":0.003249,"change":0.265,"latestPrice":81.835,"close":81.835,"volume":985886,"market":"US","high":82.42,"low":81.22,"preClose":81.57,"open":81.87,"turnoverRate":0.002071,"peRate":22.359289,"amplitude":0.014711,"marketValue":39187594517.76,"askSize":12,"bidSize":24,"askPrice":81.85,"bidPrice":81.83,"week52High":91.845,"week52Low":68.19,"changeRate5Day":0.000917,"changeRate20Day":-0.033711,"changeRate60Day":0.026917,"changeRateWTD":0.022299,"changeRateMTD":0.009312,"changeRateQTD":-0.020878,"changeRateYTD":0.110531,"amount":80566371.950363,"eps":3.66,"lyrEps":3.66,"lyrPeRate":22.35929,"pbRate":14.699023,"volumeRatio":0.677411,"committee":0.333333,"roa":0.079684,"roe":0.776917,"changeRate5Min":0.000856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1698,"divideRate":0.026514,"floatMarketCap":38958661596.27,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":82,"preClose":81.57,"latestTime":"09:20 EDT","volume":687,"amount":56345.950365,"timestamp":1789046452385,"change":0.4300000000000068,"changeRate":0.00527154591148715},"postHourTrading":{"tag":"盘后","latestPrice":81.58,"preClose":81.57,"latestTime":"19:52 EDT","volume":199225,"amount":16249186.41,"timestamp":1788997932809,"change":0.010000000000005116,"changeRate":0.00012259409096487822},"overnightTrading":{"tag":"夜盘","latestPrice":81.58000183105469,"preClose":81.56999969482422,"latestTime":"20260910 04:00 EDT","volume":2,"amount":163,"timestamp":1789027202059,"change":0.01000213623046875,"changeRate":0.00012262028034681243},"impliedVol":0.233,"impliedVolPercentile":0.4741},{"symbol":"COKE","nameCN":"Coca-Cola Bottling Co Consolidated","changeRate":0.003227,"change":0.61,"latestPrice":189.63,"close":189.63,"volume":104828,"market":"US","high":191.04,"low":187.23,"preClose":189.02,"open":189.57,"turnoverRate":0.001857,"peRate":25.348314,"amplitude":0.020157,"marketValue":12632012820,"askSize":11,"bidSize":52,"askPrice":189.66,"bidPrice":189.23,"week52High":219.65,"week52Low":110.6,"changeRate5Day":-0.028833,"changeRate20Day":0.004556,"changeRate60Day":0.02265,"changeRateWTD":0.001585,"changeRateMTD":-0.030373,"changeRateQTD":-0.006757,"changeRateYTD":0.236986,"amount":19797342.677673,"eps":7.480971,"lyrEps":6.81,"lyrPeRate":27.845815,"pbRate":-25.257459,"volumeRatio":0.554004,"committee":0.650794,"roa":0.124615,"roe":0.973305,"changeRate5Min":0.002273,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.005273,"floatMarketCap":10706775282,"shortable":3,"shares":66614000,"floatShares":56461400,"preHourTrading":{"tag":"盘前","latestPrice":189.2,"preClose":189.02,"latestTime":"09:27 EDT","volume":2048,"amount":388135.6288,"timestamp":1789046872121,"change":0.1799999999999784,"changeRate":0.0009522801819912093},"postHourTrading":{"tag":"盘后","latestPrice":189.02,"preClose":189.02,"latestTime":"19:40 EDT","volume":38060,"amount":7194101.7594,"timestamp":1788997256400,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189.02000427246094,"preClose":189.02000427246094,"latestTime":"20260910 04:00 EDT","volume":0,"amount":0,"timestamp":1789027200000,"change":0,"changeRate":0},"impliedVol":0.3405,"impliedVolPercentile":0.3984},{"symbol":"DKNG","nameCN":"DraftKings Inc.","changeRate":0.00317,"change":0.075,"latestPrice":23.735,"close":23.735,"volume":2629717,"market":"US","high":23.988,"low":23.41,"preClose":23.66,"open":23.615,"turnoverRate":0.005425,"peRate":0,"amplitude":0.024429,"marketValue":11783717135.185,"askSize":994,"bidSize":210,"askPrice":23.74,"bidPrice":23.73,"week52High":46.32,"week52Low":20.46,"changeRate5Day":-0.01962,"changeRate20Day":-0.069581,"changeRate60Day":-0.175582,"changeRateWTD":-0.011454,"changeRateMTD":-0.022849,"changeRateQTD":-0.060372,"changeRateYTD":-0.31123,"amount":62249659.9939,"eps":-0.3376,"lyrEps":-0.008132,"lyrPeRate":0,"pbRate":20.693955,"volumeRatio":0.654381,"committee":-0.651163,"roa":-0.024173,"roe":-0.211394,"changeRate5Min":-0.000211,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11505326804.275,"shortable":3,"shares":496470071,"floatShares":484740965,"preHourTrading":{"tag":"盘前","latestPrice":23.64,"preClose":23.66,"latestTime":"09:29 EDT","volume":21045,"amount":497176.55025,"timestamp":1789046999999,"change":-0.019999999999999574,"changeRate":-0.0008453085376162119},"postHourTrading":{"tag":"盘后","latestPrice":23.69,"preClose":23.66,"latestTime":"19:58 EDT","volume":585908,"amount":13862934.8233,"timestamp":1788998295171,"change":0.030000000000001137,"changeRate":0.0012679628064243928},"overnightTrading":{"tag":"夜盘","latestPrice":23.690000534057617,"preClose":23.65999984741211,"latestTime":"20260910 04:00 EDT","volume":232,"amount":5520,"timestamp":1789027202156,"change":0.030000686645507812,"changeRate":0.0012679918359673715},"impliedVol":0.556,"impliedVolPercentile":0.3546},{"symbol":"MCD","nameCN":"McDonald's","changeRate":0.003156,"change":0.8,"latestPrice":254.28,"close":254.28,"volume":1756174,"market":"US","high":255.56,"low":252.55,"preClose":253.48,"open":255.04,"turnoverRate":0.002482,"peRate":20.654384,"amplitude":0.011875,"marketValue":179939088502.68,"askSize":10,"bidSize":16,"askPrice":254.39,"bidPrice":254.28,"week52High":341.75,"week52Low":252.55,"changeRate5Day":-0.02556,"changeRate20Day":-0.077693,"changeRate60Day":-0.111282,"changeRateWTD":-0.005514,"changeRateMTD":-0.035137,"changeRateQTD":-0.059302,"changeRateYTD":-0.168014,"amount":444978063.637726,"eps":12.311188,"lyrEps":11.95,"lyrPeRate":21.278661,"pbRate":-175.893537,"volumeRatio":0.847938,"committee":0.230769,"roa":0.132496,"roe":-0.624457,"changeRate5Min":0.001221,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.35,"divideRate":0.028905,"floatMarketCap":179939088502.68,"shortable":3,"shares":707641531,"floatShares":707641531,"preHourTrading":{"tag":"盘前","latestPrice":254.7,"preClose":253.48,"latestTime":"09:29 EDT","volume":218371,"amount":55376666.95064,"timestamp":1789046987110,"change":1.2199999999999989,"changeRate":0.004813002998264158},"postHourTrading":{"tag":"盘后","latestPrice":253.61,"preClose":253.48,"latestTime":"19:59 EDT","volume":257589,"amount":65297238.9354,"timestamp":1788998396751,"change":0.13000000000002387,"changeRate":0.000512860975224964},"overnightTrading":{"tag":"夜盘","latestPrice":254,"preClose":253.47999572753906,"latestTime":"20260910 04:00 EDT","volume":3694,"amount":938370,"timestamp":1789027202062,"change":0.5200042724609375,"changeRate":0.0020514607906964005},"impliedVol":0.2222,"impliedVolPercentile":0.5896},{"symbol":"XYZ","nameCN":"Block, Inc.","changeRate":0.003149,"change":0.25,"latestPrice":79.65,"close":79.65,"volume":1431663,"market":"US","high":79.95,"low":77.7,"preClose":79.4,"open":78.25,"turnoverRate":0.002671,"peRate":135.391714,"amplitude":0.028338,"marketValue":47853321750,"askSize":20,"bidSize":214,"askPrice":79.64,"bidPrice":79.62,"week52High":86.92,"week52Low":48.21,"changeRate5Day":-0.034077,"changeRate20Day":0.017501,"changeRate60Day":0.071284,"changeRateWTD":-0.037579,"changeRateMTD":-0.028895,"changeRateQTD":0.048026,"changeRateYTD":0.22369,"amount":113431756.568184,"eps":0.588293,"lyrEps":2.102716,"lyrPeRate":37.879581,"pbRate":2.170507,"volumeRatio":0.81394,"committee":0.82906,"roa":0.020096,"roe":0.016115,"changeRate5Min":-0.001442,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42692400000,"shortable":3,"shares":600795000,"floatShares":536000000,"preHourTrading":{"tag":"盘前","latestPrice":78.31,"preClose":79.4,"latestTime":"09:29 EDT","volume":170001,"amount":13494273.07761,"timestamp":1789046993107,"change":-1.0900000000000034,"changeRate":-0.01372795969773304},"postHourTrading":{"tag":"盘后","latestPrice":79.4,"preClose":79.4,"latestTime":"19:45 EDT","volume":113671,"amount":9025412.4639,"timestamp":1788997508987,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.27999877929688,"preClose":79.4000015258789,"latestTime":"20260910 04:00 EDT","volume":6638,"amount":524369,"timestamp":1789027202027,"change":-0.12000274658203125,"changeRate":-0.0015113695752627745},"impliedVol":0.4255,"impliedVolPercentile":0.1992},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.003113,"change":0.76,"latestPrice":244.92,"close":244.92,"volume":3717058,"market":"US","high":248.5,"low":242.47,"preClose":244.16,"open":245.35,"turnoverRate":0.004687,"peRate":22.695967,"amplitude":0.024697,"marketValue":201569160000,"askSize":39,"bidSize":34,"askPrice":244.97,"bidPrice":244.86,"week52High":269.11,"week52Low":146.32,"changeRate5Day":-0.046744,"changeRate20Day":0.266915,"changeRate60Day":0.488423,"changeRateWTD":-0.055202,"changeRateMTD":-0.049002,"changeRateQTD":0.563386,"changeRateYTD":-0.07546,"amount":913739532.548004,"eps":10.791345,"lyrEps":7.8,"lyrPeRate":31.4,"pbRate":5.252206,"volumeRatio":0.576238,"committee":-0.068493,"roa":0.057042,"roe":0.193809,"changeRate5Min":-0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.712,"divideRate":0.00699,"floatMarketCap":194221560000,"shortable":3,"shares":823000000,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":244.42,"preClose":244.16,"latestTime":"09:29 EDT","volume":18423,"amount":4493327.3271,"timestamp":1789046995325,"change":0.2599999999999909,"changeRate":0.0010648754914809589},"postHourTrading":{"tag":"盘后","latestPrice":244.2029,"preClose":244.16,"latestTime":"19:59 EDT","volume":1146243,"amount":279881587.600999,"timestamp":1788998384384,"change":0.04290000000000305,"changeRate":0.00017570445609437684},"overnightTrading":{"tag":"夜盘","latestPrice":244.19000244140625,"preClose":244.16000366210938,"latestTime":"20260910 04:00 EDT","volume":4051,"amount":990083,"timestamp":1789027202081,"change":0.029998779296875,"changeRate":0.00012286524757097405},"impliedVol":0.4151,"impliedVolPercentile":0.3307},{"symbol":"ROST","nameCN":"Ross","changeRate":0.003027,"change":0.682,"latestPrice":225.952,"close":225.952,"volume":347263,"market":"US","high":228.415,"low":222.73,"preClose":225.27,"open":224.51,"turnoverRate":0.001106,"peRate":27.328162,"amplitude":0.025236,"marketValue":72481125684.352,"askSize":41,"bidSize":15,"askPrice":226.05,"bidPrice":225.85,"week52High":257,"week52Low":143.39,"changeRate5Day":-0.021217,"changeRate20Day":-0.089821,"changeRate60Day":-0.04569,"changeRateWTD":-0.020538,"changeRateMTD":-0.011324,"changeRateQTD":0.061555,"changeRateYTD":0.254313,"amount":78422748.348694,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.183359,"pbRate":10.748798,"volumeRatio":0.393758,"committee":-0.464286,"roa":0.127849,"roe":0.426276,"changeRate5Min":-0.000434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007524,"floatMarketCap":70931774402.016,"shortable":3,"shares":320781076,"floatShares":313924083,"preHourTrading":{"tag":"盘前","latestPrice":224.64,"preClose":225.27,"latestTime":"09:29 EDT","volume":397,"amount":89296.15795,"timestamp":1789046999999,"change":-0.6300000000000239,"changeRate":-0.002796644027167505},"postHourTrading":{"tag":"盘后","latestPrice":224.739,"preClose":225.27,"latestTime":"19:58 EDT","volume":296449,"amount":66784843.4958,"timestamp":1788998293005,"change":-0.5310000000000059,"changeRate":-0.002357171394326834},"overnightTrading":{"tag":"夜盘","latestPrice":225,"preClose":225.27000427246094,"latestTime":"20260910 04:00 EDT","volume":16,"amount":3614,"timestamp":1789027202028,"change":-0.2700042724609375,"changeRate":-0.0011985806691527873},"impliedVol":0.2518,"impliedVolPercentile":0.2629},{"symbol":"ICE","nameCN":"Intercontinental Exchange","changeRate":0.002971,"change":0.465,"latestPrice":156.965,"close":156.965,"volume":557373,"market":"US","high":157.75,"low":156.145,"preClose":156.5,"open":156.165,"turnoverRate":0.000999,"peRate":22.159509,"amplitude":0.010256,"marketValue":88119285651.955,"askSize":7,"bidSize":5,"askPrice":156.99,"bidPrice":156.97,"week52High":176.59,"week52Low":121.79,"changeRate5Day":-0.005607,"changeRate20Day":0.037237,"changeRate60Day":0.120378,"changeRateWTD":-0.026634,"changeRateMTD":-0.023242,"changeRateQTD":0.274998,"changeRateYTD":-0.030841,"amount":87522155.300354,"eps":7.083415,"lyrEps":5.77,"lyrPeRate":27.20364,"pbRate":2.981939,"volumeRatio":0.30687,"committee":-0.166667,"roa":0.02172,"roe":0.140944,"changeRate5Min":0.001116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.012742,"floatMarketCap":87583786683.325,"shortable":3,"shares":561394487,"floatShares":557982905,"preHourTrading":{"tag":"盘前","latestPrice":156.27,"preClose":156.5,"latestTime":"09:29 EDT","volume":161,"amount":25317.62513,"timestamp":1789046998744,"change":-0.22999999999998977,"changeRate":-0.0014696485623002541},"postHourTrading":{"tag":"盘后","latestPrice":156.0045,"preClose":156.5,"latestTime":"19:51 EDT","volume":603339,"amount":94423300.5578,"timestamp":1788997871252,"change":-0.4954999999999927,"changeRate":-0.003166134185303468},"overnightTrading":{"tag":"夜盘","latestPrice":157.3800048828125,"preClose":156.5,"latestTime":"20260910 04:00 EDT","volume":71,"amount":11143,"timestamp":1789027202061,"change":0.8800048828125,"changeRate":0.005623034394968051},"impliedVol":0.2795,"impliedVolPercentile":0.5418},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.002949,"change":0.74,"latestPrice":251.65,"close":251.65,"volume":1046084,"market":"US","high":254.395,"low":249.735,"preClose":250.91,"open":251.23,"turnoverRate":0.000593,"peRate":71.093576,"amplitude":0.018572,"marketValue":444762342642.8,"askSize":52,"bidSize":68,"askPrice":251.78,"bidPrice":251.65,"week52High":267.47,"week52Low":190.75,"changeRate5Day":-0.038476,"changeRate20Day":0.011618,"changeRate60Day":0.135656,"changeRateWTD":-0.018755,"changeRateMTD":-0.018602,"changeRateQTD":0.00004,"changeRateYTD":0.101361,"amount":264100822.301209,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":106.631356,"pbRate":-74.938895,"volumeRatio":0.535694,"committee":0.133333,"roa":0.105096,"roe":62.25,"changeRate5Min":-0.000873,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.027141,"floatMarketCap":443646559760.60004,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":250.91,"preClose":250.91,"latestTime":"09:28 EDT","volume":1413,"amount":355673.13957,"timestamp":1789046898596,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":252,"preClose":250.91,"latestTime":"19:59 EDT","volume":728128,"amount":182694439.749,"timestamp":1788998371699,"change":1.0900000000000034,"changeRate":0.004344187158742192},"overnightTrading":{"tag":"夜盘","latestPrice":251.88999938964844,"preClose":250.91000366210938,"latestTime":"20260910 04:00 EDT","volume":507,"amount":127909,"timestamp":1789027202020,"change":0.9799957275390625,"changeRate":0.003905765865193578},"impliedVol":0.2784,"impliedVolPercentile":0.4183},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.002921,"change":1.03,"latestPrice":353.7,"close":353.7,"volume":252786,"market":"US","high":355.73,"low":352.29,"preClose":352.67,"open":353.57,"turnoverRate":0.000995,"peRate":21.570408,"amplitude":0.009754,"marketValue":95541600335.4,"askSize":50,"bidSize":7,"askPrice":353.75,"bidPrice":353.65,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028484,"changeRate20Day":-0.102762,"changeRate60Day":-0.016216,"changeRateWTD":-0.015832,"changeRateMTD":-0.047529,"changeRateQTD":-0.001524,"changeRateYTD":0.050615,"amount":89419028.289001,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":22.893204,"pbRate":3.56153,"volumeRatio":0.448549,"committee":-0.754386,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.017472,"floatMarketCap":89841596796,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":354,"preClose":352.67,"latestTime":"09:29 EDT","volume":45,"amount":15885.5715,"timestamp":1789046982571,"change":1.329999999999984,"changeRate":0.0037712308957381802},"postHourTrading":{"tag":"盘后","latestPrice":353.9,"preClose":352.67,"latestTime":"19:57 EDT","volume":63287,"amount":22319601.8312,"timestamp":1788998244417,"change":1.2299999999999613,"changeRate":0.0034876797005698283},"overnightTrading":{"tag":"夜盘","latestPrice":353.95001220703125,"preClose":352.6700134277344,"latestTime":"20260910 04:00 EDT","volume":86,"amount":30440,"timestamp":1789027202087,"change":1.279998779296875,"changeRate":0.003629451698646218},"impliedVol":0.2301,"impliedVolPercentile":0.5737},{"symbol":"SHEL","nameCN":"SHELL PLC SPON ADS EACH REPR 2 ORD SHS","changeRate":0.002824,"change":0.27,"latestPrice":95.87,"close":95.87,"volume":4464962,"market":"US","high":96.985,"low":95.67,"preClose":95.6,"open":96.81,"turnoverRate":0.001599,"peRate":10.644426,"amplitude":0.013755,"marketValue":274571680000,"askSize":24,"bidSize":24,"askPrice":95.89,"bidPrice":95.86,"week52High":96.985,"week52Low":68.625,"changeRate5Day":0.033082,"changeRate20Day":0.064394,"changeRate60Day":0.160513,"changeRateWTD":0.031415,"changeRateMTD":0.048332,"changeRateQTD":0.236394,"changeRateYTD":0.304709,"amount":429229082.245972,"eps":9.006592,"lyrEps":6,"lyrPeRate":15.978333,"pbRate":1.518766,"volumeRatio":1.341396,"committee":0,"roa":0.063946,"roe":0.14341,"changeRate5Min":0.000209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.0224,"divideRate":0.031526,"floatMarketCap":267764910000,"shortable":3,"shares":2864000000,"floatShares":2793000000,"preHourTrading":{"tag":"盘前","latestPrice":96.81,"preClose":95.6,"latestTime":"09:29 EDT","volume":284306,"amount":27448786.18878,"timestamp":1789046999999,"change":1.210000000000008,"changeRate":0.012656903765690461},"postHourTrading":{"tag":"盘后","latestPrice":95.6,"preClose":95.6,"latestTime":"19:59 EDT","volume":19361,"amount":1850894.1907,"timestamp":1788998399999,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":95.66000366210938,"preClose":95.5999984741211,"latestTime":"20260910 04:00 EDT","volume":216,"amount":20631,"timestamp":1789027201790,"change":0.06000518798828125,"changeRate":0.0006276693404396303},"impliedVol":0.2566,"impliedVolPercentile":0.5737}]}}}