US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,243.19

-22.4199-0.69%

Number of Gainers:6

Number of Losers:24

Number of Flat:1

PE:- -

High:3,274.49

Open:3,265.57

Low:3,230.55

Close:3,265.59

Volume:229.45M

Turnover:26.79B

Market Cap:6.16T

Float Cap:5.44T

Loading ...

Constituent

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

Eli Lilly US LLY	1187.03	+2.55%	+29.54	1.68M	2.00B	1.12T
Geo Group Inc US GEO	30.56	+2.07%	+0.6200	1.79M	53.94M	4.02B
Tractor Supply US TSCO	32.575	+0.88%	+0.2850	5.86M	190.92M	16.97B
Phunware, Inc. US PHUN	2.055	+0.74%	+0.0150	56.49K	115.52K	42.02M
Merck US MRK	142.4696	+0.37%	+0.5296	3.80M	542.85M	351.50B
CoreCivic, Inc US CXW	31.85	+0.22%	+0.0700	858.42K	27.20M	3.15B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
JPMorgan Chase US JPM	329.645	-0.49%	-1.6350	4.43M	1.45B	876.26B
Oracle US ORCL	143.88	-0.61%	-0.8900	10.63M	1.53B	435.06B
Morgan Stanley US MS	189.25	-0.93%	-1.7700	3.62M	681.07M	297.50B
Tesla Motors US TSLA	377.01	-0.96%	-3.6700	21.63M	8.15B	1.49T
Rum Group Inc US RUM	7.575	-0.98%	-0.0750	1.82M	13.58M	3.76B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	14.27	-1.12%	-0.1613	222.30K	3.17M	11.99M
Goldman Sachs US GS	886.25	-1.22%	-10.9300	1.77M	1.55B	257.90B
General Dynamics Corp US GD	327.12	-1.27%	-4.2100	550.67K	180.27M	88.36B
Ford US F	12.115	-1.34%	-0.1650	23.29M	281.53M	48.27B
General Motors US GM	80.73	-1.56%	-1.2800	4.35M	352.30M	70.84B
Steel Dynamics US STLD	234.31	-1.62%	-3.8600	336.29K	79.05M	33.58B
Applied Materials US AMAT	520.1	-1.92%	-10.1700	2.54M	1.32B	412.41B
Lockheed Martin US LMT	500.11	-1.96%	-10.0100	767.10K	385.71M	115.07B

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?page=1"},"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":3243.1736,"timestamp":1791402254682,"preClose":3265.5935,"halted":0,"volume":229431233,"delay":0,"changeRate":-0.006865,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-22.419922,"latestTime":"10-07 15:44:14 EDT","open":3265.5657,"high":3274.4944,"low":3230.5461,"amount":26793761151.334118,"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":0.010145,"increases":6,"decrements":24,"flats":1,"marketCap":6160827164723,"floatMarketCap":5438259496143},"@#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":3243.1868,"volume":229446016,"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":0.010145,"peRate":41.208235,"marketCap":6160827164723,"floatMarketCap":5438259496143,"timestamp":1791402256103,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":6,"down":24,"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":0.025521,"change":29.54,"latestPrice":1187.03,"close":1187.03,"volume":1675579,"market":"US","high":1206.6299,"low":1166,"preClose":1157.49,"open":1172.7401,"turnoverRate":0.001784,"peRate":39.847781,"amplitude":0.035102,"marketValue":1122198881071.71,"askSize":5,"bidSize":3,"askPrice":1187.34,"bidPrice":1186.67,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.025884,"changeRate20Day":0.055879,"changeRate60Day":0.029925,"changeRateWTD":0.038658,"changeRateMTD":0.025884,"changeRateQTD":0.025884,"changeRateYTD":0.104543,"amount":1996614986.569458,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":51.72244,"pbRate":33.123731,"volumeRatio":0.741491,"committee":-0.25,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.001168,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005636,"floatMarketCap":1114621170000,"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":0.3877,"impliedVolPercentile":0.5857},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.020708,"change":0.62,"latestPrice":30.56,"close":30.56,"volume":1792601,"market":"US","high":30.945,"low":29.56,"preClose":29.94,"open":29.705,"turnoverRate":0.015588,"peRate":14.24465,"amplitude":0.046259,"marketValue":4022294487.04,"askSize":70,"bidSize":248,"askPrice":30.57,"bidPrice":30.55,"week52High":33.17,"week52Low":12.51,"changeRate5Day":0.002954,"changeRate20Day":-0.033217,"changeRate60Day":0.026192,"changeRateWTD":-0.02551,"changeRateMTD":0.002954,"changeRateQTD":0.002954,"changeRateYTD":0.895782,"amount":53941969.72921,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":16.791209,"pbRate":2.652467,"volumeRatio":0.501713,"committee":0.556962,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.007251,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3514399969.44,"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":0.6303,"impliedVolPercentile":0.6414},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.008826,"change":0.285,"latestPrice":32.575,"close":32.575,"volume":5862455,"market":"US","high":32.895,"low":32.195,"preClose":32.29,"open":32.32,"turnoverRate":0.011251,"peRate":16.972935,"amplitude":0.021679,"marketValue":16972882462.775,"askSize":230,"bidSize":277,"askPrice":32.59,"bidPrice":32.58,"week52High":58.21,"week52Low":28.36,"changeRate5Day":0.041067,"changeRate20Day":-0.041912,"changeRate60Day":0.066285,"changeRateWTD":0.047765,"changeRateMTD":0.041067,"changeRateQTD":0.041067,"changeRateYTD":-0.34863,"amount":190921551.13636,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":15.749985,"pbRate":6.44973,"volumeRatio":0.499341,"committee":0.027523,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.000154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.028856,"floatMarketCap":16972882462.775002,"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":0.4886,"impliedVolPercentile":0.9004},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.007353,"change":0.015,"latestPrice":2.055,"close":2.055,"volume":56490,"market":"US","high":2.07,"low":2.02,"preClose":2.04,"open":2.02,"turnoverRate":0.00287,"peRate":0,"amplitude":0.02451,"marketValue":42019407,"askSize":367,"bidSize":100,"askPrice":2.08,"bidPrice":2.03,"week52High":3.1,"week52Low":1.56,"changeRate5Day":0.037879,"changeRate20Day":0.017327,"changeRate60Day":-0.057339,"changeRateWTD":0.0275,"changeRateMTD":0.037879,"changeRateQTD":0.037879,"changeRateYTD":0.110811,"amount":115524.222701,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.474742,"volumeRatio":1.147973,"committee":-0.571734,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40442375.34,"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":0.003731,"change":0.5296,"latestPrice":142.4696,"close":142.4696,"volume":3795507,"market":"US","high":144.145,"low":141.515,"preClose":141.94,"open":142,"turnoverRate":0.001538,"peRate":111.930222,"amplitude":0.018529,"marketValue":351496956397.2048,"askSize":2,"bidSize":20,"askPrice":142.49,"bidPrice":142.46,"week52High":156.9199,"week52Low":82.01,"changeRate5Day":-0.019547,"changeRate20Day":-0.034301,"changeRate60Day":0.179579,"changeRateWTD":-0.012685,"changeRateMTD":-0.019547,"changeRateQTD":-0.019547,"changeRateYTD":0.353502,"amount":542850512.234161,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":19.57,"pbRate":8.382347,"volumeRatio":0.435578,"committee":0.818182,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.000348,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.023303,"floatMarketCap":351496956397.20483,"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":0.3425,"impliedVolPercentile":0.8287},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.002203,"change":0.07,"latestPrice":31.85,"close":31.85,"volume":858424,"market":"US","high":32.57,"low":31.02,"preClose":31.78,"open":31.8,"turnoverRate":0.008935,"peRate":25.472542,"amplitude":0.048773,"marketValue":3149544580,"askSize":1,"bidSize":100,"askPrice":31.9,"bidPrice":31.83,"week52High":36.55,"week52Low":15.735,"changeRate5Day":-0.012403,"changeRate20Day":-0.07332,"changeRate60Day":0.015625,"changeRateWTD":-0.047263,"changeRateMTD":-0.012403,"changeRateQTD":-0.012403,"changeRateYTD":0.666667,"amount":27202615.439133,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":29.490741,"pbRate":2.189499,"volumeRatio":0.335517,"committee":0.980198,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.004732,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3059889059.5,"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":0.5752,"impliedVolPercentile":0.9283},{"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":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.004935,"change":-1.635,"latestPrice":329.645,"close":329.645,"volume":4425928,"market":"US","high":329.8699,"low":325.08,"preClose":331.28,"open":326.6706,"turnoverRate":0.001675,"peRate":14.104125,"amplitude":0.014459,"marketValue":876257788250.7749,"askSize":204,"bidSize":6,"askPrice":329.66,"bidPrice":329.63,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.003582,"changeRate20Day":-0.070663,"changeRate60Day":-0.038628,"changeRateWTD":-0.008229,"changeRateMTD":-0.003582,"changeRateQTD":-0.003582,"changeRateYTD":0.023043,"amount":1451250418.423584,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":16.437552,"pbRate":2.478399,"volumeRatio":0.646743,"committee":-0.942857,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000137,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.018201,"floatMarketCap":870840796905.84,"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":0.2646,"impliedVolPercentile":0.3506},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.006148,"change":-0.89,"latestPrice":143.88,"close":143.88,"volume":10630018,"market":"US","high":144.7,"low":141.37,"preClose":144.77,"open":142.63,"turnoverRate":0.00572,"peRate":22.558871,"amplitude":0.023002,"marketValue":435055135680,"askSize":241,"bidSize":21,"askPrice":143.88,"bidPrice":143.85,"week52High":322.54,"week52Low":114.5,"changeRate5Day":0.047924,"changeRate20Day":-0.109819,"changeRate60Day":0.12459,"changeRateWTD":0.011103,"changeRateMTD":0.047924,"changeRateQTD":0.047924,"changeRateYTD":-0.261813,"amount":1527544259.439117,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":24.679245,"pbRate":7.037677,"volumeRatio":0.455693,"committee":0.835616,"roa":0.063568,"roe":0.411922,"changeRate5Min":0.000417,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.0139,"floatMarketCap":267365317615.44,"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":0.5494,"impliedVolPercentile":0.2709},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.009266,"change":-1.77,"latestPrice":189.25,"close":189.25,"volume":3624000,"market":"US","high":189.515,"low":185.2234,"preClose":191.02,"open":187.69,"turnoverRate":0.003072,"peRate":15.292732,"amplitude":0.022467,"marketValue":297501000000,"askSize":222,"bidSize":13,"askPrice":189.27,"bidPrice":189.23,"week52High":232.25,"week52Low":151.84,"changeRate5Day":0.006221,"changeRate20Day":-0.121198,"changeRate60Day":-0.168753,"changeRateWTD":-0.00557,"changeRateMTD":0.006221,"changeRateQTD":0.006221,"changeRateYTD":0.066017,"amount":681074827.514648,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":18.535749,"pbRate":2.791366,"volumeRatio":0.589085,"committee":-0.936508,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000608,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.021929,"floatMarketCap":223277963396.5,"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":0.3358,"impliedVolPercentile":0.5139},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.009641,"change":-3.67,"latestPrice":377.01,"close":377.01,"volume":21629852,"market":"US","high":382.3499,"low":374.43,"preClose":380.68,"open":378.35,"turnoverRate":0.007672,"peRate":349.203309,"amplitude":0.020805,"marketValue":1489018863011.94,"askSize":164,"bidSize":17,"askPrice":377.04,"bidPrice":377.02,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.062569,"changeRate20Day":0.025013,"changeRate60Day":-0.048387,"changeRateWTD":0.017324,"changeRateMTD":0.062569,"changeRateQTD":0.062569,"changeRateYTD":-0.161678,"amount":8151103583.615723,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":349.083333,"pbRate":17.14314,"volumeRatio":0.574983,"committee":0.990745,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.000477,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1062860324208.75,"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":0.4527,"impliedVolPercentile":0.1235},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":-0.009804,"change":-0.075,"latestPrice":7.575,"close":7.575,"volume":1821561,"market":"US","high":7.6023,"low":7.35,"preClose":7.65,"open":7.5,"turnoverRate":0.013594,"peRate":0,"amplitude":0.03298,"marketValue":3755762265,"askSize":739,"bidSize":923,"askPrice":7.58,"bidPrice":7.57,"week52High":10.595,"week52Low":4.6197,"changeRate5Day":0.001984,"changeRate20Day":0.007314,"changeRate60Day":0.264608,"changeRateWTD":0,"changeRateMTD":0.001984,"changeRateQTD":0.001984,"changeRateYTD":0.198576,"amount":13583587.5665,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":2.809135,"volumeRatio":0.415265,"committee":-0.391714,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":0.002647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1015050000,"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":0.8521,"impliedVolPercentile":0.5538},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.011177,"change":-0.1613,"latestPrice":14.27,"close":14.27,"volume":222298,"market":"US","high":14.5099,"low":14.15,"preClose":14.4313,"open":14.48,"turnoverRate":0.26464,"peRate":0,"amplitude":0.024939,"marketValue":11986814.27,"askSize":2100,"bidSize":7342,"askPrice":14.26,"bidPrice":14.25,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.079017,"changeRate20Day":0.027861,"changeRate60Day":-0.076375,"changeRateWTD":0.021475,"changeRateMTD":0.079017,"changeRateQTD":0.079017,"changeRateYTD":-0.236898,"amount":3166578.168589,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.822335,"committee":0.392905,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11986814.27,"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":0.429,"impliedVolPercentile":0.1235},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.012183,"change":-10.93,"latestPrice":886.25,"close":886.25,"volume":1772640,"market":"US","high":886.87,"low":868.52,"preClose":897.18,"open":880.79,"turnoverRate":0.006092,"peRate":13.712109,"amplitude":0.020453,"marketValue":257898750000,"askSize":10,"bidSize":11,"askPrice":886.26,"bidPrice":886.14,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":-0.015672,"changeRate20Day":-0.138543,"changeRate60Day":-0.222588,"changeRateWTD":-0.018071,"changeRateMTD":-0.015672,"changeRateQTD":-0.015672,"changeRateYTD":0.008248,"amount":1553966830.986328,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":17.269096,"pbRate":2.350646,"volumeRatio":0.924551,"committee":0.375,"roa":0.01072,"roe":0.169024,"changeRate5Min":0.000282,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":18,"divideRate":0.02031,"floatMarketCap":257898750000,"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":0.3377,"impliedVolPercentile":0.4622},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":-0.012706,"change":-4.21,"latestPrice":327.12,"close":327.12,"volume":550666,"market":"US","high":331.68,"low":325.005,"preClose":331.33,"open":331.68,"turnoverRate":0.002168,"peRate":19.949425,"amplitude":0.020146,"marketValue":88361798987.04,"askSize":59,"bidSize":40,"askPrice":327.17,"bidPrice":327.08,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.014194,"changeRate20Day":-0.072447,"changeRate60Day":-0.114696,"changeRateWTD":-0.008998,"changeRateMTD":-0.014194,"changeRateQTD":-0.014194,"changeRateYTD":-0.028337,"amount":180274533.82489,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":21.172816,"pbRate":3.293886,"volumeRatio":0.442814,"committee":-0.191919,"roa":0.060785,"roe":0.178034,"changeRate5Min":-0.000061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.18,"divideRate":0.018892,"floatMarketCap":83090141769.6,"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":0.2413,"impliedVolPercentile":0.6175},{"symbol":"F","nameCN":"Ford","changeRate":-0.013436,"change":-0.165,"latestPrice":12.115,"close":12.115,"volume":23287684,"market":"US","high":12.2206,"low":12.04,"preClose":12.28,"open":12.188,"turnoverRate":0.005864,"peRate":0,"amplitude":0.014707,"marketValue":48274551212.45,"askSize":12126,"bidSize":7414,"askPrice":12.12,"bidPrice":12.11,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.004561,"changeRate20Day":-0.099257,"changeRate60Day":-0.130918,"changeRateWTD":0.00124,"changeRateMTD":0.004561,"changeRateQTD":0.004561,"changeRateYTD":-0.076601,"amount":281532401.445072,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.351509,"volumeRatio":0.556049,"committee":-0.241146,"roa":0.003478,"roe":-0.182517,"changeRate5Min":-0.000116,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.049525,"floatMarketCap":48110540910.83,"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":0.4025,"impliedVolPercentile":0.6056},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.015608,"change":-1.28,"latestPrice":80.73,"close":80.73,"volume":4345783,"market":"US","high":81.72,"low":80.665,"preClose":82.01,"open":81.1413,"turnoverRate":0.004967,"peRate":40.662323,"amplitude":0.012864,"marketValue":70836662904.93,"askSize":343,"bidSize":65,"askPrice":80.74,"bidPrice":80.73,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.048442,"changeRate20Day":-0.036175,"changeRate60Day":0.050215,"changeRateWTD":0.03143,"changeRateMTD":0.048442,"changeRateQTD":0.048442,"changeRateYTD":-0.007255,"amount":352298369.535759,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":24.688073,"pbRate":1.142527,"volumeRatio":0.579395,"committee":-0.681373,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.001237,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.008547,"floatMarketCap":70638750000,"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":0.3863,"impliedVolPercentile":0.6614},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":-0.016207,"change":-3.86,"latestPrice":234.31,"close":234.31,"volume":336291,"market":"US","high":237.02,"low":233.73,"preClose":238.17,"open":233.78,"turnoverRate":0.00251,"peRate":21.26225,"amplitude":0.013814,"marketValue":33583204299.28,"askSize":294,"bidSize":61,"askPrice":234.4,"bidPrice":234.31,"week52High":288.74,"week52Low":140.87,"changeRate5Day":0.057308,"changeRate20Day":-0.026507,"changeRate60Day":0.004114,"changeRateWTD":0.01,"changeRateMTD":0.057308,"changeRateQTD":0.057308,"changeRateYTD":0.382768,"amount":79052420.446838,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.211009,"pbRate":3.565273,"volumeRatio":0.364424,"committee":-0.656338,"roa":0.078702,"roe":0.175681,"changeRate5Min":-0.001492,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008792,"floatMarketCap":31397540000,"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":0.4306,"impliedVolPercentile":0.4263},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.019179,"change":-10.17,"latestPrice":520.1,"close":520.1,"volume":2541123,"market":"US","high":524.93,"low":514.01,"preClose":530.27,"open":516.91,"turnoverRate":0.003205,"peRate":44.862979,"amplitude":0.020593,"marketValue":412409844656.6,"askSize":1,"bidSize":5,"askPrice":520.09,"bidPrice":519.95,"week52High":739.67,"week52Low":203.4,"changeRate5Day":0.017052,"changeRate20Day":0.10931,"changeRate60Day":-0.12691,"changeRateWTD":-0.036923,"changeRateMTD":0.017052,"changeRateQTD":0.017052,"changeRateYTD":1.023814,"amount":1320442671.212952,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":60.057737,"pbRate":16.093415,"volumeRatio":0.472447,"committee":0.958042,"roa":0.154824,"roe":0.41068,"changeRate5Min":0.000019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.003807,"floatMarketCap":412409844656.60004,"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":0.5774,"impliedVolPercentile":0.4462},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.019623,"change":-10.01,"latestPrice":500.11,"close":500.11,"volume":767096,"market":"US","high":510.34,"low":499.0505,"preClose":510.12,"open":509.58,"turnoverRate":0.003894,"peRate":18.428066,"amplitude":0.022131,"marketValue":115065428826.4,"askSize":80,"bidSize":80,"askPrice":500.2,"bidPrice":500.02,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.017948,"changeRate20Day":-0.046429,"changeRate60Day":-0.028894,"changeRateWTD":-0.010487,"changeRateMTD":-0.017948,"changeRateQTD":-0.017948,"changeRateYTD":0.03399,"amount":385707751.671387,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":23.196253,"pbRate":13.123338,"volumeRatio":0.766205,"committee":0,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.00036,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.027294,"floatMarketCap":98521670000,"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":0.295,"impliedVolPercentile":0.5139}]}}}