US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,041.59

-1.3661-0.07%

Number of Gainers:532

Number of Losers:464

Number of Flat:22

PE:- -

High:2,046.28

Open:2,042.95

Low:2,039.50

Close:2,042.95

Volume:4.12B

Turnover:526.29B

Market Cap:97.51T

Float Cap:91.28T

Loading ...

Constituent

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

Occidental US OXY	61.13	+1.70%	+1.02	6.41M	392.04M	61.11B
Starbucks US SBUX	92.285	+1.69%	+1.54	10.98M	1.01B	104.94B
AbbVie US ABBV	281.12	+1.68%	+4.65	5.59M	1.57B	496.85B
GitLab, Inc. US GTLB	56.01	+1.67%	+0.9200	4.18M	233.53M	9.33B
Crocs US CROX	116.9	+1.67%	+1.92	987.89K	115.43M	5.60B
Deckers Outdoor US DECK	84.27	+1.66%	+1.38	2.45M	205.29M	11.48B
Hca Healthcare Inc US HCA	458.6	+1.66%	+7.51	1.15M	527.49M	99.29B
Arch Capital US ACGL	97.16	+1.66%	+1.59	2.03M	197.25M	33.13B
Biogen US BIIB	229.41	+1.64%	+3.70	1.46M	339.82M	33.87B
Brown-Forman US BF.B	26.81	+1.59%	+0.4200	5.95M	158.66M	12.31B
EOG Resources US EOG	150.51	+1.59%	+2.35	2.89M	434.70M	79.02B
Manchester United PLC US MANU	20.83	+1.56%	+0.3200	440.80K	9.09M	3.58B
Wal-Mart US WMT	113.08	+1.55%	+1.73	13.94M	1.57B	901.27B
Diamondback US FANG	195.11	+1.55%	+2.98	2.44M	478.87M	54.64B
Gartner US IT	194.1	+1.54%	+2.95	814.79K	158.42M	12.26B
Ross US ROST	225.84	+1.54%	+3.43	2.03M	457.18M	72.45B
Hasbro US HAS	94.73	+1.51%	+1.41	1.25M	117.77M	13.41B
Cenovus US CVE	31.86	+1.50%	+0.4700	2.85M	90.88M	58.93B
ProShares UltraShort Bloomberg Natural Gas US KOLD	25.12	+1.49%	+0.3700	2.59M	65.19M	147.80M
Kroger US KR	62.56	+1.49%	+0.9200	4.71M	293.42M	36.95B

1 ...3 4 5 6 7 ...51

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketl.com/stock/BK4588?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":2041.5887,"timestamp":1791835199999,"preClose":2042.9548,"halted":0,"volume":4116185097,"delay":0,"changeRate":-0.000669,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-1.366089,"latestTime":"10-12 16:00:00 EDT","open":2042.9548,"high":2046.2811,"low":2039.4976,"amount":526285980972.14087,"amplitude":0.00332,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1791898200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.278772,"peRate":25.422423,"turnoverRate":0.006904,"increases":531,"decrements":465,"flats":17,"marketCap":97505688790968,"floatMarketCap":91280266441634.88},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2046.2811,"amplitude":0.00332,"preClose":2042.9548,"low":2039.4976,"pbRate":"5.278772","latestPrice":2041.5887,"volume":4116185097,"delay":0,"open":2042.9548,"prevYearClose":1778.6405,"prevWeekClose":2042.9548,"prevMonthClose":2004.0696,"prevQuarterClose":2004.0696,"fiveDayClose":2036.1898,"twentyDayClose":1996.2078,"sixtyDayClose":1948.3834,"secType":"PLATE","market":"US","turnoverRate":0.006904,"peRate":25.422423,"marketCap":97505688790968,"floatMarketCap":91280266441634.88,"timestamp":1791835199999,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":532,"down":464,"flat":22},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":51,"list":[{"symbol":"OXY","nameCN":"Occidental","changeRate":0.016969,"change":1.02,"latestPrice":61.13,"close":61.13,"volume":6409169,"market":"US","high":61.48,"low":60.66,"preClose":60.11,"open":60.9,"turnoverRate":0.006435,"peRate":9.38282,"amplitude":0.013642,"marketValue":61107832489.23,"askSize":1,"bidSize":1,"askPrice":61.4,"bidPrice":61.15,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.048362,"changeRate20Day":-0.010521,"changeRate60Day":0.114291,"changeRateWTD":0.016969,"changeRateMTD":0.105025,"changeRateQTD":0.105025,"changeRateYTD":0.486625,"amount":392038440.703651,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.968944,"pbRate":1.82635,"volumeRatio":0.774096,"committee":0,"roa":0.04683,"roe":0.106292,"changeRate5Min":0.000901,"earningDate":1794153600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.017013,"floatMarketCap":60885480000,"shortable":3,"shares":999637371,"floatShares":996000000,"hourTrading":{"tag":"盘前","latestPrice":61.39,"preClose":61.13,"latestTime":"07:20 EDT","volume":6099,"amount":373495.62417,"timestamp":1791890428361,"change":0.259999999999998,"changeRate":0.004253230819564829},"preHourTrading":{"tag":"盘前","latestPrice":61.39,"preClose":61.13,"latestTime":"07:20 EDT","volume":6099,"amount":373495.62417,"timestamp":1791890428361,"change":0.259999999999998,"changeRate":0.004253230819564829},"postHourTrading":{"tag":"盘后","latestPrice":61.25,"preClose":61.13,"latestTime":"19:59 EDT","volume":410878,"amount":25117281.9942,"timestamp":1791849593521,"change":0.11999999999999744,"changeRate":0.0019630296090298945},"overnightTrading":{"tag":"夜盘","latestPrice":61.16999816894531,"preClose":61.130001068115234,"latestTime":"20261013 04:00 EDT","volume":14830,"amount":908581,"timestamp":1791878401972,"change":0.039997100830078125,"changeRate":0.0006542957652742492},"impliedVol":0.3727,"impliedVolPercentile":0.516},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":0.016915,"change":1.535,"latestPrice":92.285,"close":92.285,"volume":10979542,"market":"US","high":92.44,"low":90.71,"preClose":90.75,"open":91.21,"turnoverRate":0.009677,"peRate":53.008292,"amplitude":0.019063,"marketValue":104937273500,"askSize":2000,"bidSize":50,"askPrice":93.19,"bidPrice":92.29,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.022715,"changeRate20Day":-0.068487,"changeRate60Day":-0.125178,"changeRateWTD":0.016915,"changeRateMTD":-0.017827,"changeRateQTD":-0.017827,"changeRateYTD":0.095891,"amount":1009978559.050461,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":56.472646,"pbRate":-13.673856,"volumeRatio":0.812241,"committee":-0.95122,"roa":0.080223,"roe":-0.366881,"changeRate5Min":0.002009,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.026873,"floatMarketCap":104703765687.34999,"shortable":3,"shares":1137100000,"floatShares":1134569710,"hourTrading":{"tag":"盘前","latestPrice":92.91,"preClose":92.285,"latestTime":"07:24 EDT","volume":3392,"amount":314135.52832,"timestamp":1791890663077,"change":0.625,"changeRate":0.006772498239150458},"preHourTrading":{"tag":"盘前","latestPrice":92.91,"preClose":92.285,"latestTime":"07:24 EDT","volume":3392,"amount":314135.52832,"timestamp":1791890663077,"change":0.625,"changeRate":0.006772498239150458},"postHourTrading":{"tag":"盘后","latestPrice":92.2,"preClose":92.285,"latestTime":"19:59 EDT","volume":790016,"amount":72906515.4174,"timestamp":1791849548189,"change":-0.08499999999999375,"changeRate":-0.0009210597605243946},"overnightTrading":{"tag":"夜盘","latestPrice":92.26000213623047,"preClose":92.28500366210938,"latestTime":"20261013 04:00 EDT","volume":2104,"amount":194848,"timestamp":1791878401976,"change":-0.02500152587890625,"changeRate":-0.0002709164532348764},"impliedVol":0.3844,"impliedVolPercentile":0.732},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.016819,"change":4.65,"latestPrice":281.12,"close":281.12,"volume":5594339,"market":"US","high":281.3,"low":276.01,"preClose":276.47,"open":277.65,"turnoverRate":0.003173,"peRate":79.419138,"amplitude":0.019134,"marketValue":496847167747.84,"askSize":2,"bidSize":3,"askPrice":284,"bidPrice":282.21,"week52High":281.3,"week52Low":190.75,"changeRate5Day":0.057797,"changeRate20Day":0.07392,"changeRate60Day":0.104641,"changeRateWTD":0.016819,"changeRateMTD":0.074659,"changeRateQTD":0.074659,"changeRateYTD":0.230338,"amount":1568513992.204742,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":119.118644,"pbRate":-83.714771,"volumeRatio":1.001939,"committee":0.2,"roa":0.105096,"roe":62.25,"changeRate5Min":0.004143,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.024296,"floatMarketCap":495600718775.68,"shortable":3,"shares":1767384632,"floatShares":1762950764,"hourTrading":{"tag":"盘前","latestPrice":283.76,"preClose":281.12,"latestTime":"07:24 EDT","volume":5799,"amount":1640871.00642,"timestamp":1791890649761,"change":2.6399999999999864,"changeRate":0.009391007398975477},"preHourTrading":{"tag":"盘前","latestPrice":283.76,"preClose":281.12,"latestTime":"07:24 EDT","volume":5799,"amount":1640871.00642,"timestamp":1791890649761,"change":2.6399999999999864,"changeRate":0.009391007398975477},"postHourTrading":{"tag":"盘后","latestPrice":281,"preClose":281.12,"latestTime":"19:59 EDT","volume":488519,"amount":137332196.9286,"timestamp":1791849571421,"change":-0.12000000000000455,"changeRate":-0.0004268639726807219},"overnightTrading":{"tag":"夜盘","latestPrice":283.7900085449219,"preClose":281.1199951171875,"latestTime":"20261013 04:00 EDT","volume":1320,"amount":374339,"timestamp":1791878401954,"change":2.670013427734375,"changeRate":0.009497771322247479},"impliedVol":0.3177,"impliedVolPercentile":0.776},{"symbol":"GTLB","nameCN":"GitLab, Inc.","changeRate":0.0167,"change":0.92,"latestPrice":56.01,"close":56.01,"volume":4177570,"market":"US","high":56.64,"low":55.31,"preClose":55.09,"open":55.5,"turnoverRate":0.029569,"peRate":0,"amplitude":0.024142,"marketValue":9331266000,"askSize":80,"bidSize":10,"askPrice":56.46,"bidPrice":55.5,"week52High":56.64,"week52Low":18.73,"changeRate5Day":0.087573,"changeRate20Day":0.137259,"changeRate60Day":0.711797,"changeRateWTD":0.0167,"changeRateMTD":0.185397,"changeRateQTD":0.185397,"changeRateYTD":0.492406,"amount":233529117.564964,"eps":-0.312079,"lyrEps":-0.335483,"lyrPeRate":0,"pbRate":10.082089,"volumeRatio":1.230655,"committee":-0.777778,"roa":-0.025265,"roe":-0.057375,"changeRate5Min":0.000625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7913146849.65,"shortable":3,"shares":166600000,"floatShares":141280965,"hourTrading":{"tag":"盘前","latestPrice":56.01,"preClose":56.01,"latestTime":"07:01 EDT","volume":550,"amount":30834.5565,"timestamp":1791889274697,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.01,"preClose":56.01,"latestTime":"07:01 EDT","volume":550,"amount":30834.5565,"timestamp":1791889274697,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":56.13,"preClose":56.01,"latestTime":"19:46 EDT","volume":116234,"amount":6510146.4792,"timestamp":1791848779367,"change":0.12000000000000455,"changeRate":0.0021424745581147034},"overnightTrading":{"tag":"夜盘","latestPrice":56.11000061035156,"preClose":56.0099983215332,"latestTime":"20261013 04:00 EDT","volume":160,"amount":8961,"timestamp":1791878401879,"change":0.10000228881835938,"changeRate":0.0017854363830593655},"impliedVol":0.3827,"impliedVolPercentile":0.012},{"symbol":"CROX","nameCN":"Crocs","changeRate":0.016699,"change":1.92,"latestPrice":116.9,"close":116.9,"volume":987886,"market":"US","high":118.33,"low":114.33,"preClose":114.98,"open":114.87,"turnoverRate":0.021665,"peRate":10.105594,"amplitude":0.034789,"marketValue":5604782190,"askSize":38,"bidSize":38,"askPrice":119.99,"bidPrice":113.06,"week52High":141.28,"week52Low":73.205,"changeRate5Day":-0.010915,"changeRate20Day":0.048525,"changeRate60Day":-0.147524,"changeRateWTD":0.016699,"changeRateMTD":-0.003495,"changeRateQTD":-0.003495,"changeRateYTD":0.366932,"amount":115431809.504501,"eps":11.56785,"lyrEps":-1.5,"lyrPeRate":0,"pbRate":4.047727,"volumeRatio":0.99747,"committee":0,"roa":0.119932,"roe":0.422996,"changeRate5Min":0.000856,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5330321564.400001,"shortable":3,"shares":47945100,"floatShares":45597276,"hourTrading":{"tag":"盘前","latestPrice":116.55,"preClose":116.9,"latestTime":"05:02 EDT","volume":76,"amount":8839.37988,"timestamp":1791882145522,"change":-0.3500000000000085,"changeRate":-0.002994011976047977},"preHourTrading":{"tag":"盘前","latestPrice":116.55,"preClose":116.9,"latestTime":"05:02 EDT","volume":76,"amount":8839.37988,"timestamp":1791882145522,"change":-0.3500000000000085,"changeRate":-0.002994011976047977},"postHourTrading":{"tag":"盘后","latestPrice":116.2712,"preClose":116.9,"latestTime":"19:50 EDT","volume":28512,"amount":3332467.8432,"timestamp":1791849016963,"change":-0.6288000000000125,"changeRate":-0.0053789563729684554},"overnightTrading":{"tag":"夜盘","latestPrice":116.86000061035156,"preClose":116.9000015258789,"latestTime":"20261013 04:00 EDT","volume":19,"amount":2220,"timestamp":1791878401974,"change":-0.04000091552734375,"changeRate":-0.0003421806245099876},"impliedVol":0.5957,"impliedVolPercentile":0.732},{"symbol":"DECK","nameCN":"Deckers Outdoor","changeRate":0.016649,"change":1.38,"latestPrice":84.27,"close":84.27,"volume":2449891,"market":"US","high":84.345,"low":82.15,"preClose":82.89,"open":82.97,"turnoverRate":0.018147,"peRate":11.879772,"amplitude":0.026481,"marketValue":11476045089.39,"askSize":20,"bidSize":1300,"askPrice":85.2,"bidPrice":84.12,"week52High":122.2899,"week52Low":77.2,"changeRate5Day":0.050617,"changeRate20Day":0.046312,"changeRate60Day":-0.208658,"changeRateWTD":0.016649,"changeRateMTD":0.078449,"changeRateQTD":0.078449,"changeRateYTD":-0.187132,"amount":205291826.742935,"eps":7.09357,"lyrEps":7.02,"lyrPeRate":12.004274,"pbRate":4.985939,"volumeRatio":0.842363,"committee":0.969697,"roa":0.203187,"roe":0.425584,"changeRate5Min":0.001069,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11376450000,"shortable":3,"shares":136181857,"floatShares":135000000,"hourTrading":{"tag":"盘前","latestPrice":84.6,"preClose":84.27,"latestTime":"07:18 EDT","volume":7010,"amount":590252.0243,"timestamp":1791890282528,"change":0.3299999999999983,"changeRate":0.003915984336062636},"preHourTrading":{"tag":"盘前","latestPrice":84.6,"preClose":84.27,"latestTime":"07:18 EDT","volume":7010,"amount":590252.0243,"timestamp":1791890282528,"change":0.3299999999999983,"changeRate":0.003915984336062636},"postHourTrading":{"tag":"盘后","latestPrice":84.2591,"preClose":84.27,"latestTime":"19:56 EDT","volume":212494,"amount":17903852.1352,"timestamp":1791849376171,"change":-0.01089999999999236,"changeRate":-0.0001293461492819789},"overnightTrading":{"tag":"夜盘","latestPrice":84.2699966430664,"preClose":84.2699966430664,"latestTime":"20261013 04:00 EDT","volume":750,"amount":63287,"timestamp":1791878401958,"change":0,"changeRate":0},"impliedVol":0.5479,"impliedVolPercentile":0.84},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":0.016649,"change":7.51,"latestPrice":458.6,"close":458.6,"volume":1152037,"market":"US","high":460.28,"low":444.81,"preClose":451.09,"open":450.58,"turnoverRate":0.008015,"peRate":15.351729,"amplitude":0.034295,"marketValue":99287587900,"askSize":5,"bidSize":1,"askPrice":464,"bidPrice":458.6,"week52High":556.52,"week52Low":353.99,"changeRate5Day":0.054447,"changeRate20Day":0.077816,"changeRate60Day":0.235519,"changeRateWTD":0.016649,"changeRateMTD":0.074659,"changeRateQTD":0.074659,"changeRateYTD":-0.017693,"amount":527493546.991669,"eps":29.872856,"lyrEps":28.326269,"lyrPeRate":16.189919,"pbRate":-14.948447,"volumeRatio":1.096029,"committee":-0.666667,"roa":0.122906,"roe":136.316831,"changeRate5Min":-0.000414,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3,"divideRate":0.006542,"floatMarketCap":65913054989.4,"shortable":3,"shares":216501500,"floatShares":143726679,"hourTrading":{"tag":"盘前","latestPrice":461.01,"preClose":458.6,"latestTime":"07:10 EDT","volume":64,"amount":29491.55648,"timestamp":1791889828377,"change":2.409999999999968,"changeRate":0.005255124291321344},"preHourTrading":{"tag":"盘前","latestPrice":461.01,"preClose":458.6,"latestTime":"07:10 EDT","volume":64,"amount":29491.55648,"timestamp":1791889828377,"change":2.409999999999968,"changeRate":0.005255124291321344},"postHourTrading":{"tag":"盘后","latestPrice":458.6,"preClose":458.6,"latestTime":"19:30 EDT","volume":41204,"amount":18896108.8262,"timestamp":1791847807152,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":458.6000061035156,"preClose":458.6000061035156,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.3712,"impliedVolPercentile":0.836},{"symbol":"ACGL","nameCN":"Arch Capital","changeRate":0.016637,"change":1.59,"latestPrice":97.16,"close":97.16,"volume":2030001,"market":"US","high":97.7,"low":96.025,"preClose":95.57,"open":96.32,"turnoverRate":0.006185,"peRate":7.570894,"amplitude":0.017526,"marketValue":33131560000,"askSize":100,"bidSize":10,"askPrice":107.19,"bidPrice":95.8,"week52High":107.085,"week52Low":82.445,"changeRate5Day":0.029674,"changeRate20Day":-0.008065,"changeRate60Day":-0.041342,"changeRateWTD":0.016637,"changeRateMTD":0.051971,"changeRateQTD":0.051971,"changeRateYTD":0.012927,"amount":197252576.035286,"eps":12.833359,"lyrEps":11.6,"lyrPeRate":8.375862,"pbRate":1.428084,"volumeRatio":0.989133,"committee":-0.818182,"roa":0.041235,"roe":0.199358,"changeRate5Min":0.000103,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31891255567.079998,"shortable":3,"shares":341000000,"floatShares":328234413,"hourTrading":{"tag":"盘前","latestPrice":96.44,"preClose":97.16,"latestTime":"04:26 EDT","volume":678,"amount":65482.58922,"timestamp":1791879970769,"change":-0.7199999999999989,"changeRate":-0.0074104569781803095},"preHourTrading":{"tag":"盘前","latestPrice":96.44,"preClose":97.16,"latestTime":"04:26 EDT","volume":678,"amount":65482.58922,"timestamp":1791879970769,"change":-0.7199999999999989,"changeRate":-0.0074104569781803095},"postHourTrading":{"tag":"盘后","latestPrice":96.976,"preClose":97.16,"latestTime":"19:45 EDT","volume":57874,"amount":5622998.452,"timestamp":1791848723136,"change":-0.1839999999999975,"changeRate":-0.0018937834499793897},"overnightTrading":{"tag":"夜盘","latestPrice":96.6500015258789,"preClose":97.16000366210938,"latestTime":"20261013 04:00 EDT","volume":7522,"amount":728907,"timestamp":1791878401902,"change":-0.5100021362304688,"changeRate":-0.005249095481759026},"impliedVol":0.216,"impliedVolPercentile":0.148},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.016393,"change":3.7,"latestPrice":229.41,"close":229.41,"volume":1462067,"market":"US","high":238.24,"low":229,"preClose":225.71,"open":233.98,"turnoverRate":0.009925,"peRate":40.747779,"amplitude":0.040937,"marketValue":33869431010.97,"askSize":26,"bidSize":100,"askPrice":232.99,"bidPrice":229.91,"week52High":238.24,"week52Low":138,"changeRate5Day":0.02603,"changeRate20Day":0.055438,"changeRate60Day":0.113695,"changeRateWTD":0.016393,"changeRateMTD":0.015628,"changeRateQTD":0.015628,"changeRateYTD":0.30354,"amount":339816955.868668,"eps":5.63,"lyrEps":8.79,"lyrPeRate":26.098976,"pbRate":1.796977,"volumeRatio":1.35083,"committee":0.587302,"roa":0.052061,"roe":0.045754,"changeRate5Min":-0.003432,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33795456150.6,"shortable":3,"shares":147637117,"floatShares":147314660,"hourTrading":{"tag":"盘前","latestPrice":230.23,"preClose":229.41,"latestTime":"07:20 EDT","volume":287,"amount":66539.69868,"timestamp":1791890418952,"change":0.8199999999999932,"changeRate":0.0035743864696394802},"preHourTrading":{"tag":"盘前","latestPrice":230.23,"preClose":229.41,"latestTime":"07:20 EDT","volume":287,"amount":66539.69868,"timestamp":1791890418952,"change":0.8199999999999932,"changeRate":0.0035743864696394802},"postHourTrading":{"tag":"盘后","latestPrice":230,"preClose":229.41,"latestTime":"19:48 EDT","volume":24965,"amount":5728113.1252,"timestamp":1791848904809,"change":0.5900000000000034,"changeRate":0.0025718146549845405},"overnightTrading":{"tag":"夜盘","latestPrice":231.38999938964844,"preClose":229.41000366210938,"latestTime":"20261013 04:00 EDT","volume":130,"amount":30065,"timestamp":1791878401669,"change":1.9799957275390625,"changeRate":0.008630816860346398},"impliedVol":0.4614,"impliedVolPercentile":0.952},{"symbol":"BF.B","nameCN":"Brown-Forman","changeRate":0.015915,"change":0.42,"latestPrice":26.81,"close":26.81,"volume":5954808,"market":"US","high":26.91,"low":26.275,"preClose":26.39,"open":26.45,"turnoverRate":0.018667,"peRate":17.291353,"amplitude":0.024062,"marketValue":12305790000,"askSize":100,"bidSize":180,"askPrice":29.68,"bidPrice":26.9,"week52High":31.92,"week52Low":22.61,"changeRate5Day":0.020556,"changeRate20Day":0.021723,"changeRate60Day":0.048084,"changeRateWTD":0.015915,"changeRateMTD":0.023282,"changeRateQTD":0.023282,"changeRateYTD":0.02878,"amount":158659456.033173,"eps":1.550486,"lyrEps":1.53,"lyrPeRate":17.522876,"pbRate":3.100476,"volumeRatio":2.420357,"committee":0.285714,"roa":0.086271,"roe":0.181224,"changeRate5Min":0.000187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9195,"divideRate":0.034297,"floatMarketCap":8552390000,"shortable":3,"shares":459000000,"floatShares":319000000,"hourTrading":{"tag":"盘前","latestPrice":26.9352,"preClose":26.81,"latestTime":"04:00 EDT","volume":1,"amount":26.9352,"timestamp":1791878406277,"change":0.12519999999999953,"changeRate":0.0046698992913091954},"preHourTrading":{"tag":"盘前","latestPrice":26.9352,"preClose":26.81,"latestTime":"04:00 EDT","volume":1,"amount":26.9352,"timestamp":1791878406277,"change":0.12519999999999953,"changeRate":0.0046698992913091954},"postHourTrading":{"tag":"盘后","latestPrice":27.2,"preClose":26.81,"latestTime":"19:30 EDT","volume":68734,"amount":1842802.9277,"timestamp":1791847806545,"change":0.39000000000000057,"changeRate":0.014546810891458433},"overnightTrading":{"tag":"夜盘","latestPrice":26.809999465942383,"preClose":26.809999465942383,"latestTime":"20261013 04:00 EDT","volume":206,"amount":5508,"timestamp":1791878401913,"change":0,"changeRate":0},"impliedVol":0.2732,"impliedVolPercentile":0.032},{"symbol":"EOG","nameCN":"EOG Resources","changeRate":0.015861,"change":2.35,"latestPrice":150.51,"close":150.51,"volume":2890460,"market":"US","high":151.3999,"low":149.775,"preClose":148.16,"open":150.31,"turnoverRate":0.005527,"peRate":11.71284,"amplitude":0.010967,"marketValue":79017750000,"askSize":1,"bidSize":25,"askPrice":152.67,"bidPrice":151.1,"week52High":154.16,"week52Low":101.5936,"changeRate5Day":0.044628,"changeRate20Day":0.013262,"changeRate60Day":0.075917,"changeRateWTD":0.015861,"changeRateMTD":0.092552,"changeRateQTD":0.092552,"changeRateYTD":0.433292,"amount":434697688.993225,"eps":12.85,"lyrEps":9.12,"lyrPeRate":16.503289,"pbRate":2.479844,"volumeRatio":1.137893,"committee":0.923077,"roa":0.110174,"roe":0.225066,"changeRate5Min":0.002131,"earningDate":1793894400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.027108,"floatMarketCap":78716730000,"shortable":3,"shares":525000000,"floatShares":523000000,"hourTrading":{"tag":"盘前","latestPrice":151.1,"preClose":150.51,"latestTime":"07:13 EDT","volume":1317,"amount":199004.31042,"timestamp":1791890024156,"change":0.5900000000000034,"changeRate":0.003920005315261467},"preHourTrading":{"tag":"盘前","latestPrice":151.1,"preClose":150.51,"latestTime":"07:13 EDT","volume":1317,"amount":199004.31042,"timestamp":1791890024156,"change":0.5900000000000034,"changeRate":0.003920005315261467},"postHourTrading":{"tag":"盘后","latestPrice":150.36,"preClose":150.51,"latestTime":"19:45 EDT","volume":61336,"amount":9231670.0508,"timestamp":1791848759355,"change":-0.14999999999997726,"changeRate":-0.0009966115208290298},"overnightTrading":{"tag":"夜盘","latestPrice":151.10000610351562,"preClose":150.50999450683594,"latestTime":"20261013 04:00 EDT","volume":571,"amount":86166,"timestamp":1791878401995,"change":0.5900115966796875,"changeRate":0.003920082507563244},"impliedVol":0.3357,"impliedVolPercentile":0.5},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.015602,"change":0.32,"latestPrice":20.83,"close":20.83,"volume":440802,"market":"US","high":20.945,"low":20.22,"preClose":20.51,"open":20.43,"turnoverRate":0.011544,"peRate":0,"amplitude":0.035349,"marketValue":3582760000,"askSize":8,"bidSize":96,"askPrice":21,"bidPrice":20.77,"week52High":24.45,"week52Low":14.85,"changeRate5Day":0.038903,"changeRate20Day":0.03221,"changeRate60Day":-0.062978,"changeRateWTD":0.015602,"changeRateMTD":-0.005728,"changeRateQTD":-0.005728,"changeRateYTD":0.308417,"amount":9090471.799347,"eps":-0.330503,"lyrEps":-0.330503,"lyrPeRate":0,"pbRate":23.827404,"volumeRatio":1.211434,"committee":0.846154,"roa":-0.004863,"roe":-0.249662,"changeRate5Min":-0.00454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":795408131,"shortable":3,"shares":172000000,"floatShares":38185700,"hourTrading":{"tag":"盘前","latestPrice":20.83,"preClose":20.83,"latestTime":"06:58 EDT","volume":12,"amount":248.202396,"timestamp":1791889125427,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":20.83,"preClose":20.83,"latestTime":"06:58 EDT","volume":12,"amount":248.202396,"timestamp":1791889125427,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":20.83,"preClose":20.83,"latestTime":"19:30 EDT","volume":4714,"amount":98212.8889,"timestamp":1791847807496,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.829999923706055,"preClose":20.829999923706055,"latestTime":"20261013 04:00 EDT","volume":3,"amount":62,"timestamp":1791878401699,"change":0,"changeRate":0},"impliedVol":0.3249,"impliedVolPercentile":0.3},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.015537,"change":1.73,"latestPrice":113.08,"close":113.08,"volume":13942689,"market":"US","high":113.14,"low":111.305,"preClose":111.35,"open":111.5,"turnoverRate":0.002875,"peRate":40.976937,"amplitude":0.01648,"marketValue":901266480289.12,"askSize":5,"bidSize":10,"askPrice":114.17,"bidPrice":114,"week52High":135.155,"week52Low":98.88,"changeRate5Day":0.076235,"changeRate20Day":0.03667,"changeRate60Day":-0.010154,"changeRateWTD":0.015537,"changeRateMTD":0.088145,"changeRateQTD":0.088145,"changeRateYTD":0.01499,"amount":1570056963.87426,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":41.421245,"pbRate":9.174316,"volumeRatio":0.749528,"committee":0.333333,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.001284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.008534,"floatMarketCap":548438000000,"shortable":3,"shares":7970166964,"floatShares":4850000000,"hourTrading":{"tag":"盘前","latestPrice":114.15,"preClose":113.08,"latestTime":"07:25 EDT","volume":28435,"amount":3231895.08675,"timestamp":1791890701482,"change":1.0700000000000074,"changeRate":0.009462327555712835},"preHourTrading":{"tag":"盘前","latestPrice":114.15,"preClose":113.08,"latestTime":"07:25 EDT","volume":28435,"amount":3231895.08675,"timestamp":1791890701482,"change":1.0700000000000074,"changeRate":0.009462327555712835},"postHourTrading":{"tag":"盘后","latestPrice":113.15,"preClose":113.08,"latestTime":"19:59 EDT","volume":984044,"amount":111273700.4408,"timestamp":1791849595943,"change":0.07000000000000739,"changeRate":0.0006190307746728634},"overnightTrading":{"tag":"夜盘","latestPrice":113.80000305175781,"preClose":113.08000183105469,"latestTime":"20261013 04:00 EDT","volume":18010,"amount":2048442,"timestamp":1791878401999,"change":0.720001220703125,"changeRate":0.00636718437428778},"impliedVol":0.3197,"impliedVolPercentile":0.76},{"symbol":"FANG","nameCN":"Diamondback","changeRate":0.01551,"change":2.98,"latestPrice":195.11,"close":195.11,"volume":2444297,"market":"US","high":198.34,"low":194.675,"preClose":192.13,"open":194.95,"turnoverRate":0.011452,"peRate":38.114071,"amplitude":0.019076,"marketValue":54635551513.83,"askSize":5,"bidSize":22,"askPrice":198.57,"bidPrice":193.6,"week52High":216.9,"week52Low":137.03,"changeRate5Day":0.05992,"changeRate20Day":-0.051575,"changeRate60Day":-0.002199,"changeRateWTD":0.01551,"changeRateMTD":0.061477,"changeRateQTD":0.061477,"changeRateYTD":0.297878,"amount":478874020.077179,"eps":5.119107,"lyrEps":5.73,"lyrPeRate":34.050611,"pbRate":1.441571,"volumeRatio":1.036587,"committee":0.62963,"roa":0.013083,"roe":0.034929,"changeRate5Min":0.000975,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.25,"divideRate":0.021783,"floatMarketCap":41644590185.78001,"shortable":3,"shares":280024353,"floatShares":213441598,"hourTrading":{"tag":"盘前","latestPrice":195.11,"preClose":195.11,"latestTime":"07:05 EDT","volume":155,"amount":30337.21535,"timestamp":1791889559556,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":195.11,"preClose":195.11,"latestTime":"07:05 EDT","volume":155,"amount":30337.21535,"timestamp":1791889559556,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":195.11,"preClose":195.11,"latestTime":"19:54 EDT","volume":45929,"amount":8961232.729,"timestamp":1791849290489,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.7899932861328,"preClose":195.11000061035156,"latestTime":"20261013 04:00 EDT","volume":168,"amount":32875,"timestamp":1791878401992,"change":0.67999267578125,"changeRate":0.003485175919502165},"impliedVol":0.3581,"impliedVolPercentile":0.316},{"symbol":"IT","nameCN":"Gartner","changeRate":0.015433,"change":2.95,"latestPrice":194.1,"close":194.1,"volume":814787,"market":"US","high":196.33,"low":192,"preClose":191.15,"open":192.93,"turnoverRate":0.01424,"peRate":17.751571,"amplitude":0.022652,"marketValue":12257220900,"askSize":1,"bidSize":1,"askPrice":198,"bidPrice":180,"week52High":261.1,"week52Low":124.25,"changeRate5Day":0.033767,"changeRate20Day":-0.015071,"changeRate60Day":0.38455,"changeRateWTD":0.015433,"changeRateMTD":0.040528,"changeRateQTD":0.040528,"changeRateYTD":-0.230617,"amount":158416357.419785,"eps":10.934243,"lyrEps":9.65,"lyrPeRate":20.11399,"pbRate":-73.245217,"volumeRatio":1.118185,"committee":0,"roa":0.101704,"roe":1.135811,"changeRate5Min":0.001083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11106091440,"shortable":3,"shares":63149000,"floatShares":57218400,"hourTrading":{"tag":"盘前","latestPrice":194.99,"preClose":194.1,"latestTime":"06:59 EDT","volume":10,"amount":1949.9,"timestamp":1791889185125,"change":0.8900000000000148,"changeRate":0.004585265327151029},"preHourTrading":{"tag":"盘前","latestPrice":194.99,"preClose":194.1,"latestTime":"06:59 EDT","volume":10,"amount":1949.9,"timestamp":1791889185125,"change":0.8900000000000148,"changeRate":0.004585265327151029},"postHourTrading":{"tag":"盘后","latestPrice":194.1,"preClose":194.1,"latestTime":"19:55 EDT","volume":166499,"amount":32317488.3512,"timestamp":1791849325990,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":194,"preClose":194.10000610351562,"latestTime":"20261013 04:00 EDT","volume":1,"amount":194,"timestamp":1791878401635,"change":-0.100006103515625,"changeRate":-0.0005152297803756414},"impliedVol":0.6245,"impliedVolPercentile":0.82},{"symbol":"ROST","nameCN":"Ross","changeRate":0.015422,"change":3.43,"latestPrice":225.84,"close":225.84,"volume":2026519,"market":"US","high":227.51,"low":220.34,"preClose":222.41,"open":222.41,"turnoverRate":0.006455,"peRate":27.314616,"amplitude":0.032238,"marketValue":72445198203.84,"askSize":14,"bidSize":14,"askPrice":229.48,"bidPrice":218.81,"week52High":257,"week52Low":154.17,"changeRate5Day":-0.002341,"changeRate20Day":-0.018258,"changeRate60Day":-0.032639,"changeRateWTD":0.015422,"changeRateMTD":-0.032391,"changeRateQTD":-0.032391,"changeRateYTD":0.253692,"amount":457175246.512436,"eps":8.268101,"lyrEps":6.61,"lyrPeRate":34.166415,"pbRate":10.74347,"volumeRatio":0.864689,"committee":0,"roa":0.127849,"roe":0.426276,"changeRate5Min":-0.000133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.007527,"floatMarketCap":70896614904.72,"shortable":3,"shares":320781076,"floatShares":313924083,"hourTrading":{"tag":"盘前","latestPrice":225.16,"preClose":225.84,"latestTime":"07:02 EDT","volume":135,"amount":30462.13575,"timestamp":1791889324349,"change":-0.6800000000000068,"changeRate":-0.0030109812256465056},"preHourTrading":{"tag":"盘前","latestPrice":225.16,"preClose":225.84,"latestTime":"07:02 EDT","volume":135,"amount":30462.13575,"timestamp":1791889324349,"change":-0.6800000000000068,"changeRate":-0.0030109812256465056},"postHourTrading":{"tag":"盘后","latestPrice":225.84,"preClose":225.84,"latestTime":"19:30 EDT","volume":102841,"amount":23225679.0867,"timestamp":1791847802199,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":228.0800018310547,"preClose":225.83999633789062,"latestTime":"20261013 04:00 EDT","volume":22,"amount":5016,"timestamp":1791878401639,"change":2.2400054931640625,"changeRate":0.009918550874454838},"impliedVol":0.3148,"impliedVolPercentile":0.576},{"symbol":"HAS","nameCN":"Hasbro","changeRate":0.015109,"change":1.41,"latestPrice":94.73,"close":94.73,"volume":1245007,"market":"US","high":94.96,"low":93.16,"preClose":93.32,"open":93.27,"turnoverRate":0.008888,"peRate":16.855872,"amplitude":0.019288,"marketValue":13406335863.12,"askSize":3,"bidSize":28,"askPrice":95.5,"bidPrice":95.03,"week52High":106.98,"week52Low":69.5001,"changeRate5Day":0.025438,"changeRate20Day":0.043742,"changeRate60Day":0.161619,"changeRateWTD":0.015109,"changeRateMTD":0.080406,"changeRateQTD":0.080406,"changeRateYTD":0.155244,"amount":117772018.102409,"eps":5.62,"lyrEps":-2.3,"lyrPeRate":0,"pbRate":19.010686,"volumeRatio":0.825816,"committee":0.806452,"roa":0.13079,"roe":1.5956,"changeRate5Min":-0.00058,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7991,"divideRate":0.029548,"floatMarketCap":13269862046.59,"shortable":3,"shares":141521544,"floatShares":140080883,"hourTrading":{"tag":"盘前","latestPrice":95.43,"preClose":94.73,"latestTime":"07:12 EDT","volume":119,"amount":11333.656866,"timestamp":1791889943677,"change":0.7000000000000028,"changeRate":0.00738942256940782},"preHourTrading":{"tag":"盘前","latestPrice":95.43,"preClose":94.73,"latestTime":"07:12 EDT","volume":119,"amount":11333.656866,"timestamp":1791889943677,"change":0.7000000000000028,"changeRate":0.00738942256940782},"postHourTrading":{"tag":"盘后","latestPrice":94.73,"preClose":94.73,"latestTime":"19:53 EDT","volume":138780,"amount":13146636.8607,"timestamp":1791849237926,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":94.9000015258789,"preClose":94.7300033569336,"latestTime":"20261013 04:00 EDT","volume":35,"amount":3322,"timestamp":1791878401759,"change":0.1699981689453125,"changeRate":0.0017945546597816075},"impliedVol":0.4384,"impliedVolPercentile":0.936},{"symbol":"CVE","nameCN":"Cenovus","changeRate":0.014973,"change":0.47,"latestPrice":31.86,"close":31.86,"volume":2851666,"market":"US","high":32.22,"low":31.695,"preClose":31.39,"open":31.855,"turnoverRate":0.001796,"peRate":12.496376,"amplitude":0.016725,"marketValue":58925388600,"askSize":1,"bidSize":16,"askPrice":32.12,"bidPrice":30.62,"week52High":34.16,"week52Low":15.63,"changeRate5Day":0.012393,"changeRate20Day":-0.042381,"changeRate60Day":0.139893,"changeRateWTD":0.014973,"changeRateMTD":0.025097,"changeRateQTD":0.025097,"changeRateYTD":0.882979,"amount":90883794.419888,"eps":2.549539,"lyrEps":1.568982,"lyrPeRate":20.30616,"pbRate":1.723065,"volumeRatio":0.299947,"committee":0.882353,"roa":0.092247,"roe":0.209331,"changeRate5Min":0.0011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.598042,"divideRate":0.018771,"floatMarketCap":50577306636.24,"shortable":3,"shares":1849510000,"floatShares":1587486084,"hourTrading":{"tag":"盘前","latestPrice":31.7,"preClose":31.86,"latestTime":"07:13 EDT","volume":1715,"amount":54692.68427,"timestamp":1791889990867,"change":-0.16000000000000014,"changeRate":-0.005021971123666044},"preHourTrading":{"tag":"盘前","latestPrice":31.7,"preClose":31.86,"latestTime":"07:13 EDT","volume":1715,"amount":54692.68427,"timestamp":1791889990867,"change":-0.16000000000000014,"changeRate":-0.005021971123666044},"postHourTrading":{"tag":"盘后","latestPrice":31.928,"preClose":31.86,"latestTime":"19:55 EDT","volume":119317,"amount":3801502.445,"timestamp":1791849348523,"change":0.06800000000000139,"changeRate":0.00213433772755811},"overnightTrading":{"tag":"夜盘","latestPrice":31.889999389648438,"preClose":31.860000610351562,"latestTime":"20261013 04:00 EDT","volume":638,"amount":20352,"timestamp":1791878401900,"change":0.029998779296875,"changeRate":0.0009415812530502013},"impliedVol":0.3733,"impliedVolPercentile":0.248},{"symbol":"KOLD","nameCN":"ProShares UltraShort Bloomberg Natural Gas","changeRate":0.014949,"change":0.37,"latestPrice":25.12,"close":25.12,"volume":2587183,"market":"US","high":25.5,"low":24.5901,"preClose":24.75,"open":25.33,"turnoverRate":0.43972,"peRate":0,"amplitude":0.036764,"marketValue":147798544,"askSize":310,"bidSize":860,"askPrice":25.61,"bidPrice":25.56,"week52High":49.47,"week52Low":13.44,"changeRate5Day":-0.078503,"changeRate20Day":-0.13677,"changeRate60Day":-0.07511,"changeRateWTD":0.014949,"changeRateMTD":-0.110482,"changeRateQTD":-0.110482,"changeRateYTD":-0.28778,"amount":65191161.067154,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.556308,"committee":0.470085,"roa":0,"roe":0,"changeRate5Min":-0.000199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":147798544,"shortable":0,"shares":5883700,"floatShares":5883700,"hourTrading":{"tag":"盘前","latestPrice":25.57,"preClose":25.12,"latestTime":"07:24 EDT","volume":34954,"amount":895721.41688,"timestamp":1791890684036,"change":0.4499999999999993,"changeRate":0.017914012738853475},"preHourTrading":{"tag":"盘前","latestPrice":25.57,"preClose":25.12,"latestTime":"07:24 EDT","volume":34954,"amount":895721.41688,"timestamp":1791890684036,"change":0.4499999999999993,"changeRate":0.017914012738853475},"postHourTrading":{"tag":"盘后","latestPrice":25.05,"preClose":25.12,"latestTime":"19:57 EDT","volume":27467,"amount":688693.5823,"timestamp":1791849466952,"change":-0.07000000000000028,"changeRate":-0.002786624203821667},"overnightTrading":{"tag":"夜盘","latestPrice":25.209999084472656,"preClose":25.1200008392334,"latestTime":"20261013 04:00 EDT","volume":11850,"amount":297746,"timestamp":1791878401895,"change":0.08999824523925781,"changeRate":0.003582732572950198},"impliedVol":0.8683,"impliedVolPercentile":0.488},{"symbol":"KR","nameCN":"Kroger","changeRate":0.014925,"change":0.92,"latestPrice":62.56,"close":62.56,"volume":4713286,"market":"US","high":62.58,"low":61.72,"preClose":61.64,"open":62.05,"turnoverRate":0.007981,"peRate":33.816216,"amplitude":0.013952,"marketValue":36947229072,"askSize":80,"bidSize":180,"askPrice":63.8,"bidPrice":62.75,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.064308,"changeRate20Day":0.027089,"changeRate60Day":0.063584,"changeRateWTD":0.014925,"changeRateMTD":0.067213,"changeRateQTD":0.067213,"changeRateYTD":0.00128,"amount":293421669.417305,"eps":1.85,"lyrEps":1.54,"lyrPeRate":40.623377,"pbRate":6.32658,"volumeRatio":0.662689,"committee":0.384615,"roa":0.058012,"roe":0.144415,"changeRate5Min":0.002805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.023018,"floatMarketCap":36947229072,"shortable":3,"shares":590588700,"floatShares":590588700,"hourTrading":{"tag":"盘前","latestPrice":63.4124,"preClose":62.56,"latestTime":"07:24 EDT","volume":7532,"amount":475064.85684,"timestamp":1791890667016,"change":0.8523999999999958,"changeRate":0.013625319693094561},"preHourTrading":{"tag":"盘前","latestPrice":63.4124,"preClose":62.56,"latestTime":"07:24 EDT","volume":7532,"amount":475064.85684,"timestamp":1791890667016,"change":0.8523999999999958,"changeRate":0.013625319693094561},"postHourTrading":{"tag":"盘后","latestPrice":62.36,"preClose":62.56,"latestTime":"19:59 EDT","volume":266427,"amount":16667168.6068,"timestamp":1791849559025,"change":-0.20000000000000284,"changeRate":-0.0031969309462916056},"overnightTrading":{"tag":"夜盘","latestPrice":62.900001525878906,"preClose":62.560001373291016,"latestTime":"20261013 04:00 EDT","volume":265,"amount":16637,"timestamp":1791878401980,"change":0.3400001525878906,"changeRate":0.005434784928458269},"impliedVol":0.2697,"impliedVolPercentile":0.188}]}}}