US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,246.41

-19.1875-0.59%

Number of Gainers:5

Number of Losers:25

Number of Flat:1

PE:- -

High:3,274.49

Open:3,265.57

Low:3,230.55

Close:3,265.59

Volume:204.36M

Turnover:23.63B

Market Cap:6.17T

Float Cap:5.44T

Loading ...

Constituent

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

Eli Lilly US LLY	1193.22	+3.09%	+35.73	1.47M	1.75B	1.13T
Tractor Supply US TSCO	32.615	+1.01%	+0.3250	4.96M	161.65M	16.99B
Phunware, Inc. US PHUN	2.0579	+0.88%	+0.0179	52.33K	106.98K	42.08M
Merck US MRK	143	+0.75%	+1.06	3.07M	439.08M	352.81B
Geo Group Inc US GEO	30.16	+0.73%	+0.2200	1.53M	46.08M	3.97B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Oracle US ORCL	144.32	-0.31%	-0.4500	9.56M	1.37B	436.39B
CoreCivic, Inc US CXW	31.605	-0.55%	-0.1750	689.35K	21.85M	3.13B
JPMorgan Chase US JPM	328.989	-0.69%	-2.2910	3.77M	1.23B	874.51B
Tesla Motors US TSLA	377.365	-0.87%	-3.3150	19.24M	7.25B	1.49T
General Dynamics Corp US GD	327.93	-1.03%	-3.4000	443.00K	145.02M	88.58B
Morgan Stanley US MS	188.9	-1.11%	-2.1200	3.11M	583.19M	296.95B
Rum Group Inc US RUM	7.565	-1.11%	-0.0850	1.61M	11.99M	3.75B
General Motors US GM	81	-1.23%	-1.0100	3.60M	292.15M	71.07B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	14.25	-1.26%	-0.1813	145.81K	2.08M	11.97M
Steel Dynamics US STLD	234.875	-1.38%	-3.2950	279.22K	65.64M	33.66B
Goldman Sachs US GS	884.32	-1.43%	-12.8600	1.62M	1.42B	257.34B
Ford US F	12.095	-1.51%	-0.1850	20.26M	244.88M	48.19B
Lockheed Martin US LMT	502.2865	-1.54%	-7.8335	555.66K	279.71M	115.57B
Applied Materials US AMAT	518.865	-2.15%	-11.4050	2.15M	1.12B	411.43B

1 2

{"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://www.tigrgood.cn/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3246.406,"timestamp":1791399324691,"preClose":3265.5935,"halted":0,"volume":204365110,"delay":0,"changeRate":-0.005876,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-19.1875,"latestTime":"10-07 14:55:24 EDT","open":3265.5657,"high":3274.4944,"low":3230.5461,"amount":23632268156.49998,"amplitude":0.013458,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.837198,"peRate":41.208235,"turnoverRate":0.009037,"increases":5,"decrements":25,"flats":1,"marketCap":6167151772290,"floatMarketCap":5443564455758},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3274.4944,"amplitude":0.013458,"preClose":3265.5935,"low":3230.5461,"pbRate":"5.837198","latestPrice":3246.408,"volume":204364810,"delay":0,"open":3265.5657,"prevYearClose":3090.46,"prevWeekClose":3236.4216,"prevMonthClose":3183.324,"prevQuarterClose":3183.324,"fiveDayClose":3183.324,"twentyDayClose":3284.9998,"sixtyDayClose":3370.4006,"secType":"PLATE","market":"US","turnoverRate":0.009037,"peRate":41.208235,"marketCap":6167151772290,"floatMarketCap":5443564455758,"timestamp":1791399324671,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":5,"down":25,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.030869,"change":35.73,"latestPrice":1193.22,"close":1193.22,"volume":1469735,"market":"US","high":1206.6299,"low":1166,"preClose":1157.49,"open":1172.7401,"turnoverRate":0.001565,"peRate":40.055575,"amplitude":0.035102,"marketValue":1128050806527.54,"askSize":21,"bidSize":50,"askPrice":1193.61,"bidPrice":1192.83,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.031234,"changeRate20Day":0.061385,"changeRate60Day":0.035296,"changeRateWTD":0.044074,"changeRateMTD":0.031234,"changeRateQTD":0.031234,"changeRateYTD":0.110303,"amount":1751931296.44043,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":51.992157,"pbRate":33.296461,"volumeRatio":0.748158,"committee":0.408451,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000034,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005607,"floatMarketCap":1120433580000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1173,"preClose":1157.49,"latestTime":"09:29 EDT","volume":10770,"amount":12544347.807,"timestamp":1791379792694,"change":15.509999999999991,"changeRate":0.013399683798564127},"postHourTrading":{"tag":"盘后","latestPrice":1159.6304,"preClose":1157.49,"latestTime":"19:59 EDT","volume":190464,"amount":220467841.272801,"timestamp":1791331174813,"change":2.1403999999999996,"changeRate":0.0018491736429688374},"overnightTrading":{"tag":"夜盘","latestPrice":1159.760009765625,"preClose":1157.489990234375,"latestTime":"20261007 04:00 EDT","volume":777,"amount":900364,"timestamp":1791360002434,"change":2.27001953125,"changeRate":0.0019611569433877814},"impliedVol":0.3872,"impliedVolPercentile":0.5817},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.010065,"change":0.325,"latestPrice":32.615,"close":32.615,"volume":4964176,"market":"US","high":32.895,"low":32.195,"preClose":32.29,"open":32.32,"turnoverRate":0.009527,"peRate":16.993777,"amplitude":0.021679,"marketValue":16993724068.255,"askSize":227,"bidSize":101,"askPrice":32.62,"bidPrice":32.61,"week52High":58.21,"week52Low":28.36,"changeRate5Day":0.042346,"changeRate20Day":-0.040735,"changeRate60Day":0.067594,"changeRateWTD":0.049051,"changeRateMTD":0.042346,"changeRateQTD":0.042346,"changeRateYTD":-0.34783,"amount":161648764.713806,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":15.769324,"pbRate":6.457649,"volumeRatio":0.486384,"committee":-0.384146,"roa":0.078244,"roe":0.395134,"changeRate5Min":-0.000919,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.028821,"floatMarketCap":16993724068.255001,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":32.34,"preClose":32.29,"latestTime":"09:29 EDT","volume":2727,"amount":88137.305388,"timestamp":1791379799999,"change":0.05000000000000426,"changeRate":0.001548467017652656},"postHourTrading":{"tag":"盘后","latestPrice":32.29,"preClose":32.29,"latestTime":"19:30 EDT","volume":305505,"amount":9864756.2,"timestamp":1791329403203,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.290000915527344,"preClose":32.290000915527344,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.489,"impliedVolPercentile":0.9004},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.008775,"change":0.0179,"latestPrice":2.0579,"close":2.0579,"volume":52334,"market":"US","high":2.07,"low":2.02,"preClose":2.04,"open":2.02,"turnoverRate":0.002659,"peRate":0,"amplitude":0.02451,"marketValue":42078704.46,"askSize":18,"bidSize":100,"askPrice":2.07,"bidPrice":2.04,"week52High":3.1,"week52Low":1.56,"changeRate5Day":0.039343,"changeRate20Day":0.018762,"changeRate60Day":-0.056009,"changeRateWTD":0.02895,"changeRateMTD":0.039343,"changeRateQTD":0.039343,"changeRateYTD":0.112378,"amount":106979.051165,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.475412,"volumeRatio":1.22337,"committee":0.694915,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40499447.3052,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.03,"preClose":2.04,"latestTime":"08:56 EDT","volume":11,"amount":22.33,"timestamp":1791377794436,"change":-0.010000000000000231,"changeRate":-0.004901960784313838},"postHourTrading":{"tag":"盘后","latestPrice":2.04,"preClose":2.04,"latestTime":"19:52 EDT","volume":71,"amount":144.0285,"timestamp":1791330742864,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.049999952316284,"preClose":2.0399999618530273,"latestTime":"20261007 04:00 EDT","volume":5,"amount":10,"timestamp":1791360002281,"change":0.009999990463256836,"changeRate":0.004901956201103738},"impliedVol":0.9297,"impliedVolPercentile":0.6135},{"symbol":"MRK","nameCN":"Merck","changeRate":0.007468,"change":1.06,"latestPrice":143,"close":143,"volume":3069115,"market":"US","high":144.145,"low":141.515,"preClose":141.94,"open":142,"turnoverRate":0.001244,"peRate":112.346927,"amplitude":0.018529,"marketValue":352805544234,"askSize":2,"bidSize":250,"askPrice":143.01,"bidPrice":142.99,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":-0.015897,"changeRate20Day":-0.030706,"changeRate60Day":0.183971,"changeRateWTD":-0.009009,"changeRateMTD":-0.015897,"changeRateQTD":-0.015897,"changeRateYTD":0.358541,"amount":439075545.67337,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.642857,"pbRate":8.413554,"volumeRatio":0.405157,"committee":0.984127,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.000315,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.023217,"floatMarketCap":352805544234,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":142.249,"preClose":141.94,"latestTime":"09:29 EDT","volume":84387,"amount":11977200.49434,"timestamp":1791379795082,"change":0.3089999999999975,"changeRate":0.0021769761871213013},"postHourTrading":{"tag":"盘后","latestPrice":141.18,"preClose":141.94,"latestTime":"19:54 EDT","volume":407377,"amount":57819614.9636,"timestamp":1791330864082,"change":-0.7599999999999909,"changeRate":-0.005354375088065316},"overnightTrading":{"tag":"夜盘","latestPrice":141.75999450683594,"preClose":141.94000244140625,"latestTime":"20261007 04:00 EDT","volume":258,"amount":36607,"timestamp":1791360002392,"change":-0.1800079345703125,"changeRate":-0.001268197347288485},"impliedVol":0.3436,"impliedVolPercentile":0.8367},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.007348,"change":0.22,"latestPrice":30.16,"close":30.16,"volume":1532053,"market":"US","high":30.945,"low":29.56,"preClose":29.94,"open":29.705,"turnoverRate":0.013322,"peRate":14.058201,"amplitude":0.046259,"marketValue":3969646653.44,"askSize":93,"bidSize":22,"askPrice":30.17,"bidPrice":30.15,"week52High":33.17,"week52Low":12.51,"changeRate5Day":-0.010174,"changeRate20Day":-0.045872,"changeRate60Day":0.01276,"changeRateWTD":-0.038265,"changeRateMTD":-0.010174,"changeRateQTD":-0.010174,"changeRateYTD":0.870968,"amount":46075916.556343,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":16.571429,"pbRate":2.617749,"volumeRatio":0.493241,"committee":-0.617391,"roa":0.059959,"roe":0.201274,"changeRate5Min":-0.000663,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3468399969.84,"shortable":3,"shares":131619584,"floatShares":114999999,"preHourTrading":{"tag":"盘前","latestPrice":29.74,"preClose":29.94,"latestTime":"09:29 EDT","volume":3108,"amount":92515.503444,"timestamp":1791379790077,"change":-0.20000000000000284,"changeRate":-0.006680026720106975},"postHourTrading":{"tag":"盘后","latestPrice":29.8147,"preClose":29.94,"latestTime":"19:50 EDT","volume":2779494,"amount":83218501.1355,"timestamp":1791330615871,"change":-0.12530000000000285,"changeRate":-0.004185036740147056},"overnightTrading":{"tag":"夜盘","latestPrice":29.940000534057617,"preClose":29.940000534057617,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.6332,"impliedVolPercentile":0.6693},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.003108,"change":-0.45,"latestPrice":144.32,"close":144.32,"volume":9563154,"market":"US","high":144.7,"low":141.37,"preClose":144.77,"open":142.63,"turnoverRate":0.005146,"peRate":22.627858,"amplitude":0.023002,"marketValue":436385579520,"askSize":6,"bidSize":180,"askPrice":144.34,"bidPrice":144.28,"week52High":322.54,"week52Low":114.5,"changeRate5Day":0.051129,"changeRate20Day":-0.107096,"changeRate60Day":0.128029,"changeRateWTD":0.014195,"changeRateMTD":0.051129,"changeRateQTD":0.051129,"changeRateYTD":-0.259556,"amount":1373963270.356934,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":24.754717,"pbRate":7.059199,"volumeRatio":0.471577,"committee":0.935484,"roa":0.063568,"roe":0.411922,"changeRate5Min":0.000485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013858,"floatMarketCap":268182948556.15997,"shortable":3,"shares":3023736000,"floatShares":1858252138,"preHourTrading":{"tag":"盘前","latestPrice":142.64,"preClose":144.77,"latestTime":"09:29 EDT","volume":434015,"amount":62136712.308,"timestamp":1791379799828,"change":-2.130000000000024,"changeRate":-0.014712993023416618},"postHourTrading":{"tag":"盘后","latestPrice":145.1302,"preClose":144.77,"latestTime":"19:59 EDT","volume":3838196,"amount":555685426.144501,"timestamp":1791331198119,"change":0.36019999999999186,"changeRate":0.002488084547903515},"overnightTrading":{"tag":"夜盘","latestPrice":144.3800048828125,"preClose":144.77000427246094,"latestTime":"20261007 04:00 EDT","volume":50095,"amount":7233633,"timestamp":1791360002438,"change":-0.3899993896484375,"changeRate":-0.002693924004550338},"impliedVol":0.55,"impliedVolPercentile":0.2749},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":-0.005507,"change":-0.175,"latestPrice":31.605,"close":31.605,"volume":689347,"market":"US","high":32.57,"low":31.02,"preClose":31.78,"open":31.8,"turnoverRate":0.007175,"peRate":25.2766,"amplitude":0.048773,"marketValue":3125317314,"askSize":220,"bidSize":17,"askPrice":31.62,"bidPrice":31.6,"week52High":36.55,"week52Low":15.735,"changeRate5Day":-0.02,"changeRate20Day":-0.080448,"changeRate60Day":0.007813,"changeRateWTD":-0.054592,"changeRateMTD":-0.02,"changeRateQTD":-0.02,"changeRateYTD":0.653846,"amount":21846669.030207,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":29.263889,"pbRate":2.172657,"volumeRatio":0.30993,"committee":-0.85654,"roa":0.04766,"roe":0.087723,"changeRate5Min":-0.000395,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3036351451.35,"shortable":3,"shares":98886800,"floatShares":96071870,"preHourTrading":{"tag":"盘前","latestPrice":31.78,"preClose":31.78,"latestTime":"09:29 EDT","volume":1767,"amount":55882.663143,"timestamp":1791379792277,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":31.93,"preClose":31.78,"latestTime":"19:30 EDT","volume":2188514,"amount":69551093.33,"timestamp":1791329408377,"change":0.14999999999999858,"changeRate":0.004719949653870314},"overnightTrading":{"tag":"夜盘","latestPrice":31.780000686645508,"preClose":31.780000686645508,"latestTime":"20261007 04:00 EDT","volume":1,"amount":32,"timestamp":1791360002442,"change":0,"changeRate":0},"impliedVol":0.575,"impliedVolPercentile":0.9283},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.006916,"change":-2.291,"latestPrice":328.989,"close":328.989,"volume":3765466,"market":"US","high":329.68,"low":325.08,"preClose":331.28,"open":326.6706,"turnoverRate":0.001425,"peRate":14.076058,"amplitude":0.013886,"marketValue":874514018106.855,"askSize":419,"bidSize":80,"askPrice":328.99,"bidPrice":328.95,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.005565,"changeRate20Day":-0.072513,"changeRate60Day":-0.040541,"changeRateWTD":-0.010202,"changeRateMTD":-0.005565,"changeRateQTD":-0.005565,"changeRateYTD":0.021007,"amount":1233681827.311218,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":16.404841,"pbRate":2.473467,"volumeRatio":0.632936,"committee":-0.679359,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000362,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.018238,"floatMarketCap":869107806680.688,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":327.3,"preClose":331.28,"latestTime":"09:29 EDT","volume":37452,"amount":12282028.35504,"timestamp":1791379799109,"change":-3.9799999999999613,"changeRate":-0.012014006278676532},"postHourTrading":{"tag":"盘后","latestPrice":331.99,"preClose":331.28,"latestTime":"19:59 EDT","volume":903617,"amount":299357722.5132,"timestamp":1791331195818,"change":0.7100000000000364,"changeRate":0.0021432021250906677},"overnightTrading":{"tag":"夜盘","latestPrice":330.95001220703125,"preClose":331.2799987792969,"latestTime":"20261007 04:00 EDT","volume":1126,"amount":373047,"timestamp":1791360002447,"change":-0.329986572265625,"changeRate":-0.0009960956697704724},"impliedVol":0.2637,"impliedVolPercentile":0.3386},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.008708,"change":-3.315,"latestPrice":377.365,"close":377.365,"volume":19237577,"market":"US","high":382.3499,"low":374.43,"preClose":380.68,"open":378.35,"turnoverRate":0.006824,"peRate":349.532126,"amplitude":0.020805,"marketValue":1490420952336.81,"askSize":49,"bidSize":96,"askPrice":377.37,"bidPrice":377.35,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.063569,"changeRate20Day":0.025978,"changeRate60Day":-0.047491,"changeRateWTD":0.018282,"changeRateMTD":0.063569,"changeRateQTD":0.063569,"changeRateYTD":-0.160889,"amount":7249178465.741119,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":349.412037,"pbRate":17.159282,"volumeRatio":0.588255,"committee":0.324138,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.000581,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1063861134306.875,"shortable":3,"shares":3949547394,"floatShares":2819183375,"preHourTrading":{"tag":"盘前","latestPrice":378.2,"preClose":380.68,"latestTime":"09:29 EDT","volume":348377,"amount":131576544.28372,"timestamp":1791379799999,"change":-2.480000000000018,"changeRate":-0.006514657980456074},"postHourTrading":{"tag":"盘后","latestPrice":379.7409,"preClose":380.68,"latestTime":"19:59 EDT","volume":1042506,"amount":396707540.935237,"timestamp":1791331192494,"change":-0.9390999999999963,"changeRate":-0.002466901334454125},"overnightTrading":{"tag":"夜盘","latestPrice":378.5,"preClose":380.67999267578125,"latestTime":"20261007 04:00 EDT","volume":97730,"amount":37015754,"timestamp":1791360002444,"change":-2.17999267578125,"changeRate":-0.005726575385425924},"impliedVol":0.4525,"impliedVolPercentile":0.1235},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.010262,"change":-3.4,"latestPrice":327.93,"close":327.93,"volume":443000,"market":"US","high":331.68,"low":325.005,"preClose":331.33,"open":331.68,"turnoverRate":0.001744,"peRate":19.998823,"amplitude":0.020146,"marketValue":88580596545.06,"askSize":10,"bidSize":100,"askPrice":328.07,"bidPrice":327.82,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.011753,"changeRate20Day":-0.070151,"changeRate60Day":-0.112503,"changeRateWTD":-0.006544,"changeRateMTD":-0.011753,"changeRateQTD":-0.011753,"changeRateYTD":-0.025931,"amount":145023204.406738,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":21.225243,"pbRate":3.302043,"volumeRatio":0.409779,"committee":0.818182,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.018845,"floatMarketCap":83295885884.40001,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":333.2518,"preClose":331.33,"latestTime":"09:25 EDT","volume":185,"amount":61584.6759,"timestamp":1791379500846,"change":1.9218000000000188,"changeRate":0.005800259559955389},"postHourTrading":{"tag":"盘后","latestPrice":331.2,"preClose":331.33,"latestTime":"19:50 EDT","volume":165199,"amount":54735569.7323,"timestamp":1791330628881,"change":-0.12999999999999545,"changeRate":-0.0003923580720127832},"overnightTrading":{"tag":"夜盘","latestPrice":331.3999938964844,"preClose":331.3299865722656,"latestTime":"20261007 04:00 EDT","volume":19,"amount":6298,"timestamp":1791360002124,"change":0.07000732421875,"changeRate":0.00021129184515715683},"impliedVol":0.2431,"impliedVolPercentile":0.6175},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.011098,"change":-2.12,"latestPrice":188.9,"close":188.9,"volume":3105970,"market":"US","high":189.515,"low":185.2234,"preClose":191.02,"open":187.69,"turnoverRate":0.002633,"peRate":15.26445,"amplitude":0.022467,"marketValue":296950800000,"askSize":3,"bidSize":4,"askPrice":188.93,"bidPrice":188.9,"week52High":232.25,"week52Low":151.84,"changeRate5Day":0.00436,"changeRate20Day":-0.122823,"changeRate60Day":-0.17029,"changeRateWTD":-0.007409,"changeRateMTD":0.00436,"changeRateQTD":0.00436,"changeRateYTD":0.064046,"amount":583188474.113617,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":18.501469,"pbRate":2.786204,"volumeRatio":0.580765,"committee":0.142857,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000583,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.021969,"floatMarketCap":222865031892.2,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":188.5,"preClose":191.02,"latestTime":"09:27 EDT","volume":48817,"amount":9317983.9286,"timestamp":1791379653405,"change":-2.5200000000000102,"changeRate":-0.013192335881059628},"postHourTrading":{"tag":"盘后","latestPrice":191.5817,"preClose":191.02,"latestTime":"19:59 EDT","volume":253230,"amount":48381584.0467,"timestamp":1791331155178,"change":0.5617000000000019,"changeRate":0.0029405297874568206},"overnightTrading":{"tag":"夜盘","latestPrice":190.85000610351562,"preClose":191.02000427246094,"latestTime":"20261007 04:00 EDT","volume":674,"amount":128871,"timestamp":1791360002287,"change":-0.1699981689453125,"changeRate":-0.000889949561004281},"impliedVol":0.3357,"impliedVolPercentile":0.5139},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":-0.011111,"change":-0.085,"latestPrice":7.565,"close":7.565,"volume":1610313,"market":"US","high":7.6023,"low":7.35,"preClose":7.65,"open":7.5,"turnoverRate":0.012017,"peRate":0,"amplitude":0.03298,"marketValue":3750804163,"askSize":987,"bidSize":226,"askPrice":7.57,"bidPrice":7.56,"week52High":10.595,"week52Low":4.6197,"changeRate5Day":0.000661,"changeRate20Day":0.005984,"changeRate60Day":0.262938,"changeRateWTD":-0.00132,"changeRateMTD":0.000661,"changeRateQTD":0.000661,"changeRateYTD":0.196994,"amount":11988018.84721,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":2.805427,"volumeRatio":0.422284,"committee":-0.62737,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":0.002651,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1013710000,"shortable":0,"shares":495810200,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":7.49,"preClose":7.65,"latestTime":"09:29 EDT","volume":4886,"amount":36801.752652,"timestamp":1791379799999,"change":-0.16000000000000014,"changeRate":-0.020915032679738578},"postHourTrading":{"tag":"盘后","latestPrice":7.63,"preClose":7.65,"latestTime":"19:40 EDT","volume":99870,"amount":763941.9272,"timestamp":1791330021682,"change":-0.020000000000000462,"changeRate":-0.0026143790849673804},"overnightTrading":{"tag":"夜盘","latestPrice":7.650000095367432,"preClose":7.650000095367432,"latestTime":"20261007 04:00 EDT","volume":2411,"amount":18407,"timestamp":1791360002366,"change":0,"changeRate":0},"impliedVol":0.883,"impliedVolPercentile":0.6454},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.012316,"change":-1.01,"latestPrice":81,"close":81,"volume":3601290,"market":"US","high":81.72,"low":80.815,"preClose":82.01,"open":81.1413,"turnoverRate":0.004116,"peRate":40.798317,"amplitude":0.011035,"marketValue":71073574821,"askSize":100,"bidSize":200,"askPrice":81.02,"bidPrice":81.01,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.051948,"changeRate20Day":-0.032951,"changeRate60Day":0.053727,"changeRateWTD":0.034879,"changeRateMTD":0.051948,"changeRateQTD":0.051948,"changeRateYTD":-0.003935,"amount":292151986.110764,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":24.770642,"pbRate":1.146348,"volumeRatio":0.552304,"committee":0.333333,"roa":0.022468,"roe":0.031642,"changeRate5Min":0,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.008519,"floatMarketCap":70875000000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":81.31,"preClose":82.01,"latestTime":"09:26 EDT","volume":544,"amount":44345.71584,"timestamp":1791379575761,"change":-0.7000000000000028,"changeRate":-0.008535544445799327},"postHourTrading":{"tag":"盘后","latestPrice":82.1,"preClose":82.01,"latestTime":"19:58 EDT","volume":152741,"amount":12526360.2207,"timestamp":1791331104188,"change":0.0899999999999892,"changeRate":0.0010974271430312058},"overnightTrading":{"tag":"夜盘","latestPrice":81.88999938964844,"preClose":82.01000213623047,"latestTime":"20261007 04:00 EDT","volume":25,"amount":2048,"timestamp":1791360002412,"change":-0.12000274658203125,"changeRate":-0.00146326964341117},"impliedVol":0.3886,"impliedVolPercentile":0.6773},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.012563,"change":-0.1813,"latestPrice":14.25,"close":14.25,"volume":145811,"market":"US","high":14.5099,"low":14.15,"preClose":14.4313,"open":14.48,"turnoverRate":0.173584,"peRate":0,"amplitude":0.024939,"marketValue":11970014.25,"askSize":4510,"bidSize":4350,"askPrice":14.28,"bidPrice":14.27,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.077505,"changeRate20Day":0.02642,"changeRate60Day":-0.07767,"changeRateWTD":0.020043,"changeRateMTD":0.077505,"changeRateQTD":0.077505,"changeRateYTD":-0.237968,"amount":2075400.243303,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.620465,"committee":-0.018059,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11970014.25,"shortable":3,"shares":840001,"floatShares":840001,"preHourTrading":{"tag":"盘前","latestPrice":14.32,"preClose":14.4313,"latestTime":"09:29 EDT","volume":2414,"amount":34525.300782,"timestamp":1791379771087,"change":-0.11129999999999995,"changeRate":-0.007712402902025455},"postHourTrading":{"tag":"盘后","latestPrice":14.4,"preClose":14.4313,"latestTime":"17:25 EDT","volume":5739,"amount":82649.4671,"timestamp":1791321938831,"change":-0.031299999999999883,"changeRate":-0.0021688967729864865},"overnightTrading":{"tag":"夜盘","latestPrice":14.359999656677246,"preClose":14.431300163269043,"latestTime":"20261007 04:00 EDT","volume":1112,"amount":15943,"timestamp":1791360002429,"change":-0.07130050659179688,"changeRate":-0.004940684885293493},"impliedVol":0.4286,"impliedVolPercentile":0.1235},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":-0.013835,"change":-3.295,"latestPrice":234.875,"close":234.875,"volume":279218,"market":"US","high":237.02,"low":233.73,"preClose":238.17,"open":233.78,"turnoverRate":0.002084,"peRate":21.31352,"amplitude":0.013814,"marketValue":33664184669,"askSize":33,"bidSize":2,"askPrice":235.04,"bidPrice":234.89,"week52High":288.74,"week52Low":140.87,"changeRate5Day":0.059857,"changeRate20Day":-0.02416,"changeRate60Day":0.006535,"changeRateWTD":0.012436,"changeRateMTD":0.059857,"changeRateQTD":0.059857,"changeRateYTD":0.386102,"amount":65644302.622711,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.281446,"pbRate":3.57387,"volumeRatio":0.348056,"committee":-0.885714,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000192,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008771,"floatMarketCap":31473250000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":234.03,"preClose":238.17,"latestTime":"09:29 EDT","volume":825,"amount":193929.12,"timestamp":1791379799999,"change":-4.139999999999986,"changeRate":-0.017382541881849043},"postHourTrading":{"tag":"盘后","latestPrice":238.67,"preClose":238.17,"latestTime":"19:30 EDT","volume":20581,"amount":4902142.11,"timestamp":1791329403671,"change":0.5,"changeRate":0.0020993408069866063},"overnightTrading":{"tag":"夜盘","latestPrice":238.74000549316406,"preClose":238.1699981689453,"latestTime":"20261007 04:00 EDT","volume":84,"amount":20050,"timestamp":1791360002269,"change":0.57000732421875,"changeRate":0.002393279290426902},"impliedVol":0.4298,"impliedVolPercentile":0.4263},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.014334,"change":-12.86,"latestPrice":884.32,"close":884.32,"volume":1620926,"market":"US","high":886.47,"low":868.52,"preClose":897.18,"open":880.79,"turnoverRate":0.00557,"peRate":13.682248,"amplitude":0.020007,"marketValue":257337120000,"askSize":17,"bidSize":10,"askPrice":884.56,"bidPrice":884.26,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":-0.017815,"changeRate20Day":-0.140419,"changeRate60Day":-0.224281,"changeRateWTD":-0.020209,"changeRateMTD":-0.017815,"changeRateQTD":-0.017815,"changeRateYTD":0.006052,"amount":1419696110.071289,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":17.231489,"pbRate":2.345527,"volumeRatio":0.972494,"committee":0.32,"roa":0.01072,"roe":0.169024,"changeRate5Min":0.000305,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":18,"divideRate":0.020355,"floatMarketCap":257337120000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":880,"preClose":897.18,"latestTime":"09:29 EDT","volume":28747,"amount":25574630.5644,"timestamp":1791379770778,"change":-17.17999999999995,"changeRate":-0.019148888740275028},"postHourTrading":{"tag":"盘后","latestPrice":899.75,"preClose":897.18,"latestTime":"19:59 EDT","volume":195877,"amount":175746295.8798,"timestamp":1791331178639,"change":2.57000000000005,"changeRate":0.002864531086292662},"overnightTrading":{"tag":"夜盘","latestPrice":892.9199829101562,"preClose":897.1799926757812,"latestTime":"20261007 04:00 EDT","volume":1131,"amount":1014304,"timestamp":1791360002427,"change":-4.260009765625,"changeRate":-0.0047482219848882234},"impliedVol":0.3393,"impliedVolPercentile":0.4741},{"symbol":"F","nameCN":"Ford","changeRate":-0.015065,"change":-0.185,"latestPrice":12.095,"close":12.095,"volume":20258200,"market":"US","high":12.2206,"low":12.04,"preClose":12.28,"open":12.188,"turnoverRate":0.005101,"peRate":0,"amplitude":0.014707,"marketValue":48194857359.85,"askSize":7174,"bidSize":10136,"askPrice":12.1,"bidPrice":12.09,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.002902,"changeRate20Day":-0.100743,"changeRate60Day":-0.132353,"changeRateWTD":-0.000413,"changeRateMTD":0.002902,"changeRateQTD":0.002902,"changeRateYTD":-0.078125,"amount":244880007.083702,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.349278,"volumeRatio":0.556418,"committee":0.171115,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.049607,"floatMarketCap":48031117813.990005,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":12.2062,"preClose":12.28,"latestTime":"09:29 EDT","volume":156020,"amount":1908038.32094,"timestamp":1791379797084,"change":-0.07379999999999853,"changeRate":-0.006009771986970565},"postHourTrading":{"tag":"盘后","latestPrice":12.2892,"preClose":12.28,"latestTime":"19:59 EDT","volume":752360,"amount":9237943.6745,"timestamp":1791331199860,"change":0.009199999999999875,"changeRate":0.0007491856677524329},"overnightTrading":{"tag":"夜盘","latestPrice":12.279999732971191,"preClose":12.279999732971191,"latestTime":"20261007 04:00 EDT","volume":12856,"amount":158158,"timestamp":1791360002434,"change":0,"changeRate":0},"impliedVol":0.4014,"impliedVolPercentile":0.6016},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.015356,"change":-7.8335,"latestPrice":502.2865,"close":502.2865,"volume":555659,"market":"US","high":510.34,"low":501.2934,"preClose":510.12,"open":509.58,"turnoverRate":0.002821,"peRate":18.508266,"amplitude":0.017734,"marketValue":115566198468.76,"askSize":45,"bidSize":16,"askPrice":502.6,"bidPrice":502.2,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.013674,"changeRate20Day":-0.042279,"changeRate60Day":-0.024667,"changeRateWTD":-0.00618,"changeRateMTD":-0.013674,"changeRateQTD":-0.013674,"changeRateYTD":0.03849,"amount":279712208.622253,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":23.297204,"pbRate":13.180451,"volumeRatio":0.638436,"committee":0.6,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.001855,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.027176,"floatMarketCap":98950440500,"shortable":3,"shares":230080240,"floatShares":197000000,"preHourTrading":{"tag":"盘前","latestPrice":510.5288,"preClose":510.12,"latestTime":"09:29 EDT","volume":5450,"amount":2785160.915,"timestamp":1791379753270,"change":0.4087999999999852,"changeRate":0.0008013800674350843},"postHourTrading":{"tag":"盘后","latestPrice":510.44,"preClose":510.12,"latestTime":"19:59 EDT","volume":18928,"amount":9657213.9815,"timestamp":1791331140960,"change":0.3199999999999932,"changeRate":0.0006273033795969442},"overnightTrading":{"tag":"夜盘","latestPrice":511.30999755859375,"preClose":510.1199951171875,"latestTime":"20261007 04:00 EDT","volume":1438,"amount":734156,"timestamp":1791360002419,"change":1.19000244140625,"changeRate":0.002332789251150362},"impliedVol":0.2901,"impliedVolPercentile":0.4861},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.021508,"change":-11.405,"latestPrice":518.865,"close":518.865,"volume":2152226,"market":"US","high":524.93,"low":514.01,"preClose":530.27,"open":516.91,"turnoverRate":0.002714,"peRate":44.75645,"amplitude":0.020593,"marketValue":411430559599.59,"askSize":3,"bidSize":18,"askPrice":519.13,"bidPrice":518.87,"week52High":739.67,"week52Low":203.4,"changeRate5Day":0.014637,"changeRate20Day":0.106676,"changeRate60Day":-0.128983,"changeRateWTD":-0.03921,"changeRateMTD":0.014637,"changeRateQTD":0.014637,"changeRateYTD":1.019009,"amount":1118404687.528931,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":59.915127,"pbRate":16.0552,"volumeRatio":0.460287,"committee":-0.3125,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.003816,"floatMarketCap":411430559599.59,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":516.22,"preClose":530.27,"latestTime":"09:29 EDT","volume":76654,"amount":40158026.4326,"timestamp":1791379799999,"change":-14.049999999999955,"changeRate":-0.026495936032587087},"postHourTrading":{"tag":"盘后","latestPrice":528.7,"preClose":530.27,"latestTime":"19:59 EDT","volume":500173,"amount":265191545.307101,"timestamp":1791331171662,"change":-1.5699999999999363,"changeRate":-0.0029607558413637138},"overnightTrading":{"tag":"夜盘","latestPrice":527.0900268554688,"preClose":530.27001953125,"latestTime":"20261007 04:00 EDT","volume":20174,"amount":10636876,"timestamp":1791360002446,"change":-3.17999267578125,"changeRate":-0.005996930919444232},"impliedVol":0.5781,"impliedVolPercentile":0.4462}]}}}