US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

1,995.32

+8.900.45%

Number of Gainers:636

Number of Losers:363

Number of Flat:22

PE:- -

High:1,996.99

Open:1,986.55

Low:1,986.55

Close:1,986.41

Volume:2.66B

Turnover:317.18B

Market Cap:95.45T

Float Cap:89.27T

Loading ...

Constituent

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

Schwab U.S. Aggregate Bond ETF US SCHZ	22.48	+0.31%	+0.0700	875.86K	19.68M	10.58B
Ecolab US ECL	275.4576	+0.31%	+0.8576	456.03K	126.14M	77.52B
Manulife US MFC	44.005	+0.31%	+0.1350	538.64K	23.70M	73.13B
Nike US NKE	36.3294	+0.30%	+0.1094	13.08M	475.35M	53.70B
Diageo PLC US DEO	87.06	+0.30%	+0.2600	875.07K	76.30M	48.46B
Ford US F	13.54	+0.30%	+0.0400	25.52M	342.90M	53.95B
iShares Core International Aggregate Bond ETF US IAGG	49.445	+0.29%	+0.1450	493.40K	24.38M	11.82B
SPDR Portfolio Intermediate Term Corporate Bond ETF US SPIB	32.705	+0.29%	+0.0950	4.92M	160.88M	11.22B
American Electric Power US AEP	120.96	+0.29%	+0.3500	883.90K	107.20M	65.80B
Vanguard Consumer Staples ETF US VDC	226.54	+0.29%	+0.6500	75.73K	17.14M	7.77B
Advance Auto Parts US AAP	43.595	+0.29%	+0.1250	708.59K	30.92M	2.63B
Global X S&P 500 Covered Call ETF US XYLD	41.535	+0.28%	+0.1150	339.01K	14.07M	3.34B
Chubb US CB	342.805	+0.28%	+0.9450	485.76K	166.64M	132.20B
Constellation Energy Corp US CEG	260.605	+0.28%	+0.7150	1.30M	337.12M	92.25B
SPDR Portfolio Intermediate Term Treasury ETF US SPTI	27.625	+0.27%	+0.0750	1.30M	35.79M	10.50B
MercadoLibre US MELI	1833.9001	+0.27%	+4.96	400.23K	729.17M	92.97B
U.S. Global Jets ETF US JETS	27.955	+0.27%	+0.0750	3.36M	94.17M	731.02M
International Paper US IP	34.08	+0.26%	+0.0900	1.89M	65.03M	18.00B
iShares MSCI EAFE Value ETF US EFV	81.855	+0.26%	+0.2150	1.01M	82.97M	31.66B
Cincinnati US CINF	172.12	+0.26%	+0.4500	177.84K	30.64M	26.42B

1 ...24 25 26 27 28 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.thetigerbrokers.com/stock/BK4588?page=26"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":1995.3054,"timestamp":1789582125294,"preClose":1986.4065,"halted":0,"volume":2660674074,"delay":0,"changeRate":0.00448,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":8.898926,"latestTime":"09-16 14:08:46 EDT","open":1986.5476,"high":1996.986,"low":1986.5476,"amount":317176301409.8678,"amplitude":0.005255,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1789588800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.154594,"peRate":25.138984,"turnoverRate":0.004462,"increases":638,"decrements":362,"flats":15,"marketCap":95454616471476.75,"floatMarketCap":89270370901277},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":1996.986,"amplitude":0.005255,"preClose":1986.4065,"low":1986.5476,"pbRate":"5.154594","latestPrice":1995.3195,"volume":2659747484,"delay":0,"open":1986.5476,"prevYearClose":1778.6405,"prevWeekClose":2002.1102,"prevMonthClose":2009.8268,"prevQuarterClose":1964.185,"fiveDayClose":1996.3718,"twentyDayClose":2008.8073,"sixtyDayClose":1954.9258,"secType":"PLATE","market":"US","turnoverRate":0.004461,"peRate":25.138984,"marketCap":95454074355340.75,"floatMarketCap":89269904901685,"timestamp":1789582121663,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":636,"down":363,"flat":22},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:25,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SCHZ","nameCN":"Schwab U.S. Aggregate Bond ETF","changeRate":0.003124,"change":0.07,"latestPrice":22.48,"close":22.48,"volume":875859,"market":"US","high":22.5,"low":22.3926,"preClose":22.41,"open":22.44,"turnoverRate":0.00186,"peRate":0,"amplitude":0.004793,"marketValue":10583584000,"askSize":110,"bidSize":3646,"askPrice":22.48,"bidPrice":22.47,"week52High":23.73,"week52Low":22.37,"changeRate5Day":-0.00575,"changeRate20Day":-0.012302,"changeRate60Day":-0.025152,"changeRateWTD":0.002676,"changeRateMTD":-0.012736,"changeRateQTD":-0.028102,"changeRateYTD":-0.038083,"amount":19675947.041903,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.478954,"committee":0.941427,"roa":0,"roe":0,"changeRate5Min":0.000445,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.042544,"floatMarketCap":10583584000,"shortable":3,"shares":470800000,"floatShares":470800000,"preHourTrading":{"tag":"盘前","latestPrice":22.4,"preClose":22.41,"latestTime":"09:19 EDT","volume":908,"amount":20348.209176,"timestamp":1789564798077,"change":-0.010000000000001563,"changeRate":-0.00044622936189208225},"postHourTrading":{"tag":"盘后","latestPrice":22.41,"preClose":22.41,"latestTime":"19:30 EDT","volume":29985,"amount":671964.601,"timestamp":1789515007730,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.40999984741211,"preClose":22.40999984741211,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0766,"impliedVolPercentile":0.5219},{"symbol":"ECL","nameCN":"Ecolab","changeRate":0.003123,"change":0.8576,"latestPrice":275.4576,"close":275.4576,"volume":456030,"market":"US","high":278.15,"low":272.651,"preClose":274.6,"open":275.355,"turnoverRate":0.001629,"peRate":36.960258,"amplitude":0.020025,"marketValue":77524098850.9152,"askSize":12,"bidSize":16,"askPrice":275.58,"bidPrice":275.48,"week52High":309.27,"week52Low":243.15,"changeRate5Day":0.01193,"changeRate20Day":-0.016223,"changeRate60Day":0.022713,"changeRateWTD":-0.002616,"changeRateMTD":-0.027339,"changeRateQTD":-0.011315,"changeRateYTD":0.049282,"amount":126140308.412476,"eps":7.452805,"lyrEps":7.28,"lyrPeRate":37.837582,"pbRate":7.709621,"volumeRatio":0.579528,"committee":0.142857,"roa":0.072328,"roe":0.219562,"changeRate5Min":0.002138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.01031,"floatMarketCap":77128128000,"shortable":3,"shares":281437502,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":271.905,"preClose":274.6,"latestTime":"09:12 EDT","volume":47,"amount":12981.04468,"timestamp":1789564329163,"change":-2.69500000000005,"changeRate":-0.009814275309541333},"postHourTrading":{"tag":"盘后","latestPrice":274.6,"preClose":274.6,"latestTime":"19:30 EDT","volume":25025,"amount":6871852.637,"timestamp":1789515006512,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":270.79998779296875,"preClose":274.6000061035156,"latestTime":"20260916 04:00 EDT","volume":1,"amount":271,"timestamp":1789545602133,"change":-3.800018310546875,"changeRate":-0.01383837664269529},"impliedVol":0.2259,"impliedVolPercentile":0.1514},{"symbol":"MFC","nameCN":"Manulife","changeRate":0.003077,"change":0.135,"latestPrice":44.005,"close":44.005,"volume":538643,"market":"US","high":44.21,"low":43.774,"preClose":43.87,"open":43.89,"turnoverRate":0.000327,"peRate":16.893355,"amplitude":0.009938,"marketValue":73131982328.275,"askSize":131,"bidSize":600,"askPrice":44.02,"bidPrice":44,"week52High":45.33,"week52Low":30.52,"changeRate5Day":0.024802,"changeRate20Day":-0.000568,"changeRate60Day":0.090853,"changeRateWTD":0.011842,"changeRateMTD":0.037609,"changeRateQTD":0.086275,"changeRateYTD":0.212927,"amount":23699402.288929,"eps":2.60487,"lyrEps":2.239045,"lyrPeRate":19.653468,"pbRate":1.440684,"volumeRatio":0.43623,"committee":0.392111,"roa":0.006026,"roe":0.133132,"changeRate5Min":0.002049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.361722,"divideRate":0.030945,"floatMarketCap":72552707857.11,"shortable":3,"shares":1661901655,"floatShares":1648737822,"preHourTrading":{"tag":"盘前","latestPrice":43.66,"preClose":43.87,"latestTime":"08:00 EDT","volume":60,"amount":2649.93,"timestamp":1789560000122,"change":-0.21000000000000085,"changeRate":-0.004786870298609548},"postHourTrading":{"tag":"盘后","latestPrice":43.38,"preClose":43.87,"latestTime":"19:30 EDT","volume":83537,"amount":3669671.65486,"timestamp":1789515007008,"change":-0.4899999999999949,"changeRate":-0.011169364030088783},"overnightTrading":{"tag":"夜盘","latestPrice":43.869998931884766,"preClose":43.869998931884766,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1534,"impliedVolPercentile":0.0199},{"symbol":"NKE","nameCN":"Nike","changeRate":0.00302,"change":0.1094,"latestPrice":36.3294,"close":36.3294,"volume":13076039,"market":"US","high":36.51,"low":36.13,"preClose":36.22,"open":36.34,"turnoverRate":0.01111,"peRate":17.299715,"amplitude":0.010491,"marketValue":53702168596.9722,"askSize":200,"bidSize":319,"askPrice":36.34,"bidPrice":36.33,"week52High":76.97,"week52Low":36.13,"changeRate5Day":-0.027325,"changeRate20Day":-0.093125,"changeRate60Day":-0.158847,"changeRateWTD":-0.012788,"changeRateMTD":-0.069908,"changeRateQTD":-0.114996,"changeRateYTD":-0.429769,"amount":475345273.166195,"eps":2.1,"lyrEps":2.1,"lyrPeRate":17.299714,"pbRate":3.612658,"volumeRatio":0.604318,"committee":-0.552141,"roa":0.06971,"roe":0.221383,"changeRate5Min":0.003991,"earningDate":1790784000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6301,"divideRate":0.04487,"floatMarketCap":42759703800,"shortable":3,"shares":1478201363,"floatShares":1177000000,"preHourTrading":{"tag":"盘前","latestPrice":36.3684,"preClose":36.22,"latestTime":"09:29 EDT","volume":188771,"amount":6847383.924645,"timestamp":1789565386507,"change":0.1484000000000023,"changeRate":0.004097183876311494},"postHourTrading":{"tag":"盘后","latestPrice":36.2001,"preClose":36.22,"latestTime":"19:59 EDT","volume":1817098,"amount":65816261.2868,"timestamp":1789516789780,"change":-0.019899999999999807,"changeRate":-0.0005494202098288185},"overnightTrading":{"tag":"夜盘","latestPrice":36.2599983215332,"preClose":36.220001220703125,"latestTime":"20260916 04:00 EDT","volume":44053,"amount":1597548,"timestamp":1789545602144,"change":0.039997100830078125,"changeRate":0.00110428215025062},"impliedVol":0.4979,"impliedVolPercentile":0.749},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.002995,"change":0.26,"latestPrice":87.06,"close":87.06,"volume":875071,"market":"US","high":87.73,"low":86.875,"preClose":86.8,"open":87.54,"turnoverRate":0.00158,"peRate":27.939667,"amplitude":0.00985,"marketValue":48457649628.96,"askSize":7,"bidSize":61,"askPrice":87.11,"bidPrice":87.07,"week52High":102.735,"week52Low":72.45,"changeRate5Day":0.01115,"changeRate20Day":-0.043086,"changeRate60Day":0.093856,"changeRateWTD":0.004964,"changeRateMTD":-0.05215,"changeRateQTD":0.083105,"changeRateYTD":0.009157,"amount":76301728.786545,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.939666,"pbRate":4.457515,"volumeRatio":1.082784,"committee":0.794118,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.00046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3231,"divideRate":0.03817,"floatMarketCap":48231240000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":87.58,"preClose":86.8,"latestTime":"09:29 EDT","volume":7069,"amount":615600.61326,"timestamp":1789565399999,"change":0.7800000000000011,"changeRate":0.008986175115207386},"postHourTrading":{"tag":"盘后","latestPrice":86.8,"preClose":86.8,"latestTime":"19:30 EDT","volume":8205,"amount":712306.07,"timestamp":1789515006563,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86.37000274658203,"preClose":86.80000305175781,"latestTime":"20260916 04:00 EDT","volume":100,"amount":8637,"timestamp":1789545602144,"change":-0.43000030517578125,"changeRate":-0.004953920392368848},"impliedVol":0.2992,"impliedVolPercentile":0.3028},{"symbol":"F","nameCN":"Ford","changeRate":0.002963,"change":0.04,"latestPrice":13.54,"close":13.54,"volume":25520770,"market":"US","high":13.565,"low":13.31,"preClose":13.5,"open":13.55,"turnoverRate":0.006427,"peRate":0,"amplitude":0.018889,"marketValue":53952738210.2,"askSize":755,"bidSize":1964,"askPrice":13.55,"bidPrice":13.54,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.006691,"changeRate20Day":-0.027997,"changeRate60Day":-0.040397,"changeRateWTD":-0.03078,"changeRateMTD":-0.028694,"changeRateQTD":-0.025899,"changeRateYTD":0.032012,"amount":342895894.161825,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.510477,"volumeRatio":0.763458,"committee":0.345666,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.008761,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.044313,"floatMarketCap":53769436560.68,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.5321,"preClose":13.5,"latestTime":"09:29 EDT","volume":181774,"amount":2461735.652838,"timestamp":1789565389401,"change":0.032099999999999795,"changeRate":0.0023777777777777625},"postHourTrading":{"tag":"盘后","latestPrice":13.5099,"preClose":13.5,"latestTime":"19:59 EDT","volume":7529467,"amount":101651628.872456,"timestamp":1789516798921,"change":0.00990000000000002,"changeRate":0.0007333333333333349},"overnightTrading":{"tag":"夜盘","latestPrice":13.529999732971191,"preClose":13.5,"latestTime":"20260916 04:00 EDT","volume":2004,"amount":27090,"timestamp":1789545602102,"change":0.029999732971191406,"changeRate":0.0022222024423104746},"impliedVol":0.3711,"impliedVolPercentile":0.4263},{"symbol":"IAGG","nameCN":"iShares Core International Aggregate Bond ETF","changeRate":0.002941,"change":0.145,"latestPrice":49.445,"close":49.445,"volume":493399,"market":"US","high":49.4799,"low":49.35,"preClose":49.3,"open":49.37,"turnoverRate":0.002064,"peRate":0,"amplitude":0.002635,"marketValue":11822299500,"askSize":404,"bidSize":1200,"askPrice":49.45,"bidPrice":49.44,"week52High":51.83,"week52Low":49.26,"changeRate5Day":-0.002119,"changeRate20Day":-0.00673,"changeRate60Day":-0.019921,"changeRateWTD":0.000708,"changeRateMTD":-0.005531,"changeRateQTD":-0.022826,"changeRateYTD":-0.011298,"amount":24384289.626205,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.456735,"committee":0.496259,"roa":0,"roe":0,"changeRate5Min":0.000182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.253,"divideRate":0.045566,"floatMarketCap":11822299500,"shortable":3,"shares":239100000,"floatShares":239100000,"preHourTrading":{"tag":"盘前","latestPrice":49.3,"preClose":49.3,"latestTime":"08:12 EDT","volume":317,"amount":15630.136091,"timestamp":1789560750355,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":49.25,"preClose":49.3,"latestTime":"19:30 EDT","volume":2289,"amount":112815.7385,"timestamp":1789515007244,"change":-0.04999999999999716,"changeRate":-0.0010141987829614028},"overnightTrading":{"tag":"夜盘","latestPrice":49.15999984741211,"preClose":49.29999923706055,"latestTime":"20260916 04:00 EDT","volume":1,"amount":49,"timestamp":1789545601825,"change":-0.1399993896484375,"changeRate":-0.0028397442558821587},"impliedVol":0.0907,"impliedVolPercentile":0.3386},{"symbol":"SPIB","nameCN":"SPDR Portfolio Intermediate Term Corporate Bond ETF","changeRate":0.002913,"change":0.095,"latestPrice":32.705,"close":32.705,"volume":4920451,"market":"US","high":32.74,"low":32.66,"preClose":32.61,"open":32.67,"turnoverRate":0.014345,"peRate":0,"amplitude":0.002453,"marketValue":11217817354.76,"askSize":12801,"bidSize":29600,"askPrice":32.71,"bidPrice":32.7,"week52High":34.14,"week52Low":32.575,"changeRate5Day":-0.004111,"changeRate20Day":-0.012232,"changeRate60Day":-0.01934,"changeRateWTD":0.002298,"changeRateMTD":-0.011336,"changeRateQTD":-0.022564,"changeRateYTD":-0.032683,"amount":160875326.455349,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.250388,"committee":0.396193,"roa":0,"roe":0,"changeRate5Min":0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4945,"divideRate":0.045696,"floatMarketCap":11217817354.76,"shortable":3,"shares":343000072,"floatShares":343000072,"preHourTrading":{"tag":"盘前","latestPrice":32.66,"preClose":32.61,"latestTime":"09:23 EDT","volume":264,"amount":8621.039592,"timestamp":1789564999195,"change":0.04999999999999716,"changeRate":0.0015332720024531482},"postHourTrading":{"tag":"盘后","latestPrice":32.6,"preClose":32.61,"latestTime":"19:30 EDT","volume":32634,"amount":1064198.74,"timestamp":1789515006816,"change":-0.00999999999999801,"changeRate":-0.000306654400490586},"overnightTrading":{"tag":"夜盘","latestPrice":32.61000061035156,"preClose":32.61000061035156,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0651,"impliedVolPercentile":0.7968},{"symbol":"AEP","nameCN":"American Electric Power","changeRate":0.002902,"change":0.35,"latestPrice":120.96,"close":120.96,"volume":883903,"market":"US","high":121.71,"low":120.75,"preClose":120.61,"open":120.875,"turnoverRate":0.001628,"peRate":20.992179,"amplitude":0.00796,"marketValue":65802240000,"askSize":133,"bidSize":720,"askPrice":121.01,"bidPrice":120.96,"week52High":140.58,"week52Low":105.7,"changeRate5Day":-0.029759,"changeRate20Day":-0.042659,"changeRate60Day":-0.071681,"changeRateWTD":-0.019217,"changeRateMTD":-0.012007,"changeRateQTD":-0.115854,"changeRateYTD":0.048998,"amount":107196268.2967,"eps":5.762146,"lyrEps":6.66,"lyrPeRate":18.162162,"pbRate":2.051256,"volumeRatio":0.396651,"committee":0.582953,"roa":0.029785,"roe":0.101311,"changeRate5Min":-0.002639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.78,"divideRate":0.03125,"floatMarketCap":65681280000,"shortable":3,"shares":544000000,"floatShares":543000000,"preHourTrading":{"tag":"盘前","latestPrice":120.97,"preClose":120.61,"latestTime":"09:29 EDT","volume":1488,"amount":179980.87632,"timestamp":1789565399999,"change":0.35999999999999943,"changeRate":0.002984827128762121},"postHourTrading":{"tag":"盘后","latestPrice":121,"preClose":120.61,"latestTime":"19:46 EDT","volume":328812,"amount":39658800.9662,"timestamp":1789515966876,"change":0.39000000000000057,"changeRate":0.003233562722825641},"overnightTrading":{"tag":"夜盘","latestPrice":120.62000274658203,"preClose":120.61000061035156,"latestTime":"20260916 04:00 EDT","volume":619,"amount":74735,"timestamp":1789545602138,"change":0.01000213623046875,"changeRate":0.00008292957615332521},"impliedVol":0.2142,"impliedVolPercentile":0.2351},{"symbol":"VDC","nameCN":"Vanguard Consumer Staples ETF","changeRate":0.002878,"change":0.65,"latestPrice":226.54,"close":226.54,"volume":75726,"market":"US","high":226.86,"low":225.545,"preClose":225.89,"open":225.91,"turnoverRate":0.002207,"peRate":15.463482,"amplitude":0.005821,"marketValue":7771307222.46,"askSize":17,"bidSize":100,"askPrice":226.64,"bidPrice":226.52,"week52High":244.33,"week52Low":205.45,"changeRate5Day":0.010843,"changeRate20Day":-0.024039,"changeRate60Day":0.009087,"changeRateWTD":0.005906,"changeRateMTD":-0.013156,"changeRateQTD":0.004657,"changeRateYTD":0.072429,"amount":17135265.321716,"eps":14.65,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.516154,"committee":0.827411,"roa":0,"roe":0,"changeRate5Min":-0.000309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8115,"divideRate":0.021239,"floatMarketCap":7771307222.46,"shortable":3,"shares":34304349,"floatShares":34304349,"preHourTrading":{"tag":"盘前","latestPrice":225.89,"preClose":225.89,"latestTime":"08:54 EDT","volume":223,"amount":50373.47,"timestamp":1789563286627,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":225.89,"preClose":225.89,"latestTime":"19:53 EDT","volume":87,"amount":19684.5,"timestamp":1789516380395,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":225.88999938964844,"preClose":225.88999938964844,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1189,"impliedVolPercentile":0.3546},{"symbol":"AAP","nameCN":"Advance Auto Parts","changeRate":0.002876,"change":0.125,"latestPrice":43.595,"close":43.595,"volume":708592,"market":"US","high":44.0899,"low":43.1435,"preClose":43.47,"open":43.51,"turnoverRate":0.011881,"peRate":31.211787,"amplitude":0.021771,"marketValue":2630051822.76,"askSize":110,"bidSize":1,"askPrice":43.63,"bidPrice":43.58,"week52High":65.21,"week52Low":37.89,"changeRate5Day":0.004956,"changeRate20Day":-0.234638,"changeRate60Day":-0.213371,"changeRateWTD":-0.024284,"changeRateMTD":0.033547,"changeRateQTD":-0.299341,"changeRateYTD":0.109288,"amount":30917175.296753,"eps":1.396748,"lyrEps":0.73396,"lyrPeRate":59.39697,"pbRate":1.165287,"volumeRatio":0.621757,"committee":-0.981982,"roa":0.020668,"roe":0.048878,"changeRate5Min":0.001954,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.022938,"floatMarketCap":2599955186.205,"shortable":3,"shares":60329208,"floatShares":59638839,"preHourTrading":{"tag":"盘前","latestPrice":43.89,"preClose":43.47,"latestTime":"09:18 EDT","volume":1922,"amount":84352.17862,"timestamp":1789564696468,"change":0.4200000000000017,"changeRate":0.00966183574879231},"postHourTrading":{"tag":"盘后","latestPrice":43.85,"preClose":43.47,"latestTime":"19:30 EDT","volume":18177,"amount":790603.6525,"timestamp":1789515007282,"change":0.38000000000000256,"changeRate":0.008741660915574018},"overnightTrading":{"tag":"夜盘","latestPrice":43.91999816894531,"preClose":43.470001220703125,"latestTime":"20260916 04:00 EDT","volume":1,"amount":44,"timestamp":1789545602152,"change":0.4499969482421875,"changeRate":0.010351896379240746},"impliedVol":0.5948,"impliedVolPercentile":0.2988},{"symbol":"XYLD","nameCN":"Global X S&P 500 Covered Call ETF","changeRate":0.002776,"change":0.115,"latestPrice":41.535,"close":41.535,"volume":339014,"market":"US","high":41.56,"low":41.46,"preClose":41.42,"open":41.51,"turnoverRate":0.004216,"peRate":0,"amplitude":0.002414,"marketValue":3339605600.955,"askSize":700,"bidSize":5700,"askPrice":41.56,"bidPrice":41.55,"week52High":41.8,"week52Low":38.22,"changeRate5Day":0.000843,"changeRate20Day":-0.002761,"changeRate60Day":0.023282,"changeRateWTD":-0.002042,"changeRateMTD":0.001326,"changeRateQTD":0.018264,"changeRateYTD":0.022274,"amount":14070462.175812,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.239147,"committee":0.78125,"roa":0,"roe":0,"changeRate5Min":0.001268,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.3284,"divideRate":0.104211,"floatMarketCap":3339605600.955,"shortable":3,"shares":80404613,"floatShares":80404613,"preHourTrading":{"tag":"盘前","latestPrice":41.48,"preClose":41.42,"latestTime":"09:29 EDT","volume":1187,"amount":49189.690702,"timestamp":1789565394050,"change":0.05999999999999517,"changeRate":0.0014485755673586472},"postHourTrading":{"tag":"盘后","latestPrice":41.3493,"preClose":41.42,"latestTime":"19:30 EDT","volume":1957,"amount":80927.7672,"timestamp":1789515007107,"change":-0.0707000000000022,"changeRate":-0.00170690487687113},"overnightTrading":{"tag":"夜盘","latestPrice":41.5,"preClose":41.41999816894531,"latestTime":"20260916 04:00 EDT","volume":300,"amount":12450,"timestamp":1789545602006,"change":0.0800018310546875,"changeRate":0.0019314783822146316},"impliedVol":0.0973,"impliedVolPercentile":0.7849},{"symbol":"CB","nameCN":"Chubb","changeRate":0.002764,"change":0.945,"latestPrice":342.805,"close":342.805,"volume":485763,"market":"US","high":344.52,"low":340,"preClose":341.86,"open":340,"turnoverRate":0.001388,"peRate":12.104378,"amplitude":0.013222,"marketValue":132197280167.445,"askSize":17,"bidSize":40,"askPrice":342.96,"bidPrice":342.62,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.015358,"changeRate20Day":-0.007197,"changeRate60Day":0.054136,"changeRateWTD":0.013466,"changeRateMTD":0.012419,"changeRateQTD":0.00606,"changeRateYTD":0.098312,"amount":166641984.449066,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.349104,"pbRate":1.753931,"volumeRatio":0.548099,"committee":0.403509,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011464,"floatMarketCap":119981750000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":340.32,"preClose":341.86,"latestTime":"09:29 EDT","volume":163,"amount":55552.48151,"timestamp":1789565358011,"change":-1.5400000000000205,"changeRate":-0.0045047680336980644},"postHourTrading":{"tag":"盘后","latestPrice":341.44,"preClose":341.86,"latestTime":"19:30 EDT","volume":562794,"amount":192394832.4537,"timestamp":1789515006378,"change":-0.4200000000000159,"changeRate":-0.0012285731000995024},"overnightTrading":{"tag":"夜盘","latestPrice":340.25,"preClose":341.8599853515625,"latestTime":"20260916 04:00 EDT","volume":51,"amount":17415,"timestamp":1789545601965,"change":-1.6099853515625,"changeRate":-0.00470948756961661},"impliedVol":0.1854,"impliedVolPercentile":0.1793},{"symbol":"CEG","nameCN":"Constellation Energy Corp","changeRate":0.002751,"change":0.715,"latestPrice":260.605,"close":260.605,"volume":1303594,"market":"US","high":263.26,"low":254.71,"preClose":259.89,"open":262.97,"turnoverRate":0.003851,"peRate":25.232748,"amplitude":0.032899,"marketValue":92254170000,"askSize":19,"bidSize":10,"askPrice":260.68,"bidPrice":260.5,"week52High":412.7,"week52Low":228.63,"changeRate5Day":-0.113302,"changeRate20Day":-0.023329,"changeRate60Day":-0.054168,"changeRateWTD":-0.084794,"changeRateMTD":-0.051552,"changeRateQTD":0.049261,"changeRateYTD":-0.262306,"amount":337123101.547424,"eps":10.328047,"lyrEps":7.4,"lyrPeRate":35.216892,"pbRate":2.885016,"volumeRatio":0.70143,"committee":-0.782609,"roa":0.038882,"roe":0.150547,"changeRate5Min":0.004026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6286,"divideRate":0.006249,"floatMarketCap":88208692518.765,"shortable":3,"shares":354000000,"floatShares":338476593,"preHourTrading":{"tag":"盘前","latestPrice":262.07,"preClose":259.89,"latestTime":"09:29 EDT","volume":7649,"amount":2005140.75633,"timestamp":1789565397064,"change":2.180000000000007,"changeRate":0.00838816422332528},"postHourTrading":{"tag":"盘后","latestPrice":260.89,"preClose":259.89,"latestTime":"19:58 EDT","volume":96259,"amount":25018745.4125,"timestamp":1789516733216,"change":1,"changeRate":0.0038477817538189237},"overnightTrading":{"tag":"夜盘","latestPrice":260.9200134277344,"preClose":259.8900146484375,"latestTime":"20260916 04:00 EDT","volume":567,"amount":147770,"timestamp":1789545602122,"change":1.029998779296875,"changeRate":0.003963210286051933},"impliedVol":0.4266,"impliedVolPercentile":0.0677},{"symbol":"SPTI","nameCN":"SPDR Portfolio Intermediate Term Treasury ETF","changeRate":0.002722,"change":0.075,"latestPrice":27.625,"close":27.625,"volume":1295615,"market":"US","high":27.68,"low":27.6,"preClose":27.55,"open":27.6,"turnoverRate":0.00341,"peRate":0,"amplitude":0.002904,"marketValue":10497509282,"askSize":6400,"bidSize":300,"askPrice":27.63,"bidPrice":27.62,"week52High":29.24,"week52Low":27.54,"changeRate5Day":-0.006652,"changeRate20Day":-0.017254,"changeRate60Day":-0.021778,"changeRateWTD":0.000543,"changeRateMTD":-0.013745,"changeRateQTD":-0.026946,"changeRateYTD":-0.042129,"amount":35793719.418592,"eps":-0.233468,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.57788,"committee":-0.910448,"roa":0,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0965,"divideRate":0.039692,"floatMarketCap":10497509282,"shortable":3,"shares":380000336,"floatShares":380000336,"preHourTrading":{"tag":"盘前","latestPrice":27.6,"preClose":27.55,"latestTime":"08:28 EDT","volume":370,"amount":10202.61125,"timestamp":1789561695492,"change":0.05000000000000071,"changeRate":0.0018148820326679023},"postHourTrading":{"tag":"盘后","latestPrice":27.55,"preClose":27.55,"latestTime":"19:30 EDT","volume":1020,"amount":28101.0007,"timestamp":1789515006800,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":27.549999237060547,"preClose":27.549999237060547,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.0758,"impliedVolPercentile":0.753},{"symbol":"MELI","nameCN":"MercadoLibre","changeRate":0.002712,"change":4.9601,"latestPrice":1833.9001,"close":1833.9001,"volume":400233,"market":"US","high":1838,"low":1794.72,"preClose":1828.94,"open":1822.002,"turnoverRate":0.007919,"peRate":49.905317,"amplitude":0.023664,"marketValue":92973567139.5182,"askSize":3,"bidSize":3,"askPrice":1837.98,"bidPrice":1835,"week52High":2548.5,"week52Low":1495,"changeRate5Day":-0.022613,"changeRate20Day":0.030779,"changeRate60Day":0.153795,"changeRateWTD":-0.033452,"changeRateMTD":-0.052835,"changeRateQTD":0.080424,"changeRateYTD":-0.089542,"amount":729171076.915283,"eps":36.747589,"lyrEps":39.390658,"lyrPeRate":46.556727,"pbRate":11.867956,"volumeRatio":1.193874,"committee":0,"roa":0.043102,"roe":0.275042,"changeRate5Min":0.002767,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":92684942440.07991,"shortable":3,"shares":50697182,"floatShares":50539799,"preHourTrading":{"tag":"盘前","latestPrice":1822.82,"preClose":1828.94,"latestTime":"09:29 EDT","volume":1326,"amount":2426867.4768,"timestamp":1789565399999,"change":-6.120000000000118,"changeRate":-0.003346200531455443},"postHourTrading":{"tag":"盘后","latestPrice":1837.5,"preClose":1828.94,"latestTime":"19:57 EDT","volume":41710,"amount":76290177.9261,"timestamp":1789516647754,"change":8.559999999999945,"changeRate":0.004680306625695728},"overnightTrading":{"tag":"夜盘","latestPrice":1833.2099609375,"preClose":1828.93994140625,"latestTime":"20260916 04:00 EDT","volume":20,"amount":36633,"timestamp":1789545602131,"change":4.27001953125,"changeRate":0.0023346964187171905},"impliedVol":0.371,"impliedVolPercentile":0.3386},{"symbol":"JETS","nameCN":"U.S. Global Jets ETF","changeRate":0.00269,"change":0.075,"latestPrice":27.955,"close":27.955,"volume":3360937,"market":"US","high":28.505,"low":27.79,"preClose":27.88,"open":28.14,"turnoverRate":0.128525,"peRate":0,"amplitude":0.025646,"marketValue":731022802.72,"askSize":50,"bidSize":614,"askPrice":27.96,"bidPrice":27.95,"week52High":34.06,"week52Low":23.53,"changeRate5Day":-0.00232,"changeRate20Day":-0.078001,"changeRate60Day":-0.097644,"changeRateWTD":-0.007632,"changeRateMTD":-0.019123,"changeRateQTD":-0.158489,"changeRateYTD":-0.004097,"amount":94169821.537153,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.081806,"committee":0.538462,"roa":0,"roe":0,"changeRate5Min":0.004853,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2339,"divideRate":0.008367,"floatMarketCap":731022802.72,"shortable":3,"shares":26149984,"floatShares":26149984,"preHourTrading":{"tag":"盘前","latestPrice":27.8,"preClose":27.88,"latestTime":"08:53 EDT","volume":20,"amount":562.12998,"timestamp":1789563183447,"change":-0.0799999999999983,"changeRate":-0.0028694404591104125},"postHourTrading":{"tag":"盘后","latestPrice":28.1,"preClose":27.88,"latestTime":"19:30 EDT","volume":27223,"amount":759532.205,"timestamp":1789515007137,"change":0.22000000000000242,"changeRate":0.007890961262553889},"overnightTrading":{"tag":"夜盘","latestPrice":27.8799991607666,"preClose":27.8799991607666,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.391,"impliedVolPercentile":0.6255},{"symbol":"IP","nameCN":"International Paper","changeRate":0.002648,"change":0.09,"latestPrice":34.08,"close":34.08,"volume":1894777,"market":"US","high":34.63,"low":33.9,"preClose":33.99,"open":34.3,"turnoverRate":0.003588,"peRate":0,"amplitude":0.021477,"marketValue":17995545843.36,"askSize":6,"bidSize":690,"askPrice":34.11,"bidPrice":34.07,"week52High":50.25,"week52Low":29.26,"changeRate5Day":-0.016166,"changeRate20Day":-0.149064,"changeRate60Day":-0.076172,"changeRateWTD":-0.008149,"changeRateMTD":-0.101503,"changeRateQTD":-0.105512,"changeRateYTD":-0.134806,"amount":65031008.425961,"eps":-6.501512,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.244936,"volumeRatio":0.51028,"committee":0.982759,"roa":0.015906,"roe":-0.164791,"changeRate5Min":0.003829,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8486,"divideRate":0.054243,"floatMarketCap":17995545843.36,"shortable":3,"shares":528038317,"floatShares":528038317,"preHourTrading":{"tag":"盘前","latestPrice":33.5305,"preClose":33.99,"latestTime":"08:31 EDT","volume":361,"amount":12276.251557,"timestamp":1789561916710,"change":-0.45949999999999847,"changeRate":-0.013518681965283861},"postHourTrading":{"tag":"盘后","latestPrice":33.92,"preClose":33.99,"latestTime":"19:53 EDT","volume":246463,"amount":8370537.9815,"timestamp":1789516410319,"change":-0.07000000000000028,"changeRate":-0.0020594292438952714},"overnightTrading":{"tag":"夜盘","latestPrice":33.9900016784668,"preClose":33.9900016784668,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.4286,"impliedVolPercentile":0.4861},{"symbol":"EFV","nameCN":"iShares MSCI EAFE Value ETF","changeRate":0.002634,"change":0.215,"latestPrice":81.855,"close":81.855,"volume":1013008,"market":"US","high":82.056,"low":81.65,"preClose":81.64,"open":82,"turnoverRate":0.002619,"peRate":0,"amplitude":0.004973,"marketValue":31661514081.855,"askSize":121,"bidSize":116,"askPrice":81.88,"bidPrice":81.87,"week52High":83.225,"week52Low":66.52,"changeRate5Day":0.002388,"changeRate20Day":0.007694,"changeRate60Day":0.065543,"changeRateWTD":-0.005407,"changeRateMTD":0.00055,"changeRateQTD":0.069301,"changeRateYTD":0.146268,"amount":82970225.787476,"eps":-2.67048,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.708291,"committee":0.464531,"roa":0,"roe":0,"changeRate5Min":0.00104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6572,"divideRate":0.044679,"floatMarketCap":31661514081.855003,"shortable":3,"shares":386800001,"floatShares":386800001,"preHourTrading":{"tag":"盘前","latestPrice":81.64,"preClose":81.64,"latestTime":"08:47 EDT","volume":392,"amount":32003.40136,"timestamp":1789562827476,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":81.64,"preClose":81.64,"latestTime":"19:37 EDT","volume":207394,"amount":16931643.6212,"timestamp":1789515458391,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":81.63999938964844,"preClose":81.63999938964844,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1535,"impliedVolPercentile":0.6335},{"symbol":"CINF","nameCN":"Cincinnati","changeRate":0.002621,"change":0.45,"latestPrice":172.12,"close":172.12,"volume":177843,"market":"US","high":173.19,"low":171.48,"preClose":171.67,"open":171.59,"turnoverRate":0.001178,"peRate":8.126534,"amplitude":0.009961,"marketValue":26416641105.4,"askSize":24,"bidSize":113,"askPrice":172.17,"bidPrice":172.07,"week52High":194.81,"week52Low":150,"changeRate5Day":0.017198,"changeRate20Day":0.004494,"changeRate60Day":-0.001971,"changeRateWTD":0.013663,"changeRateMTD":0.013067,"changeRateQTD":-0.070325,"changeRateYTD":0.053882,"amount":30643909.802307,"eps":21.18,"lyrEps":15.17,"lyrPeRate":11.346078,"pbRate":1.584586,"volumeRatio":0.52416,"committee":0.649635,"roa":0.064089,"roe":0.214839,"changeRate5Min":-0.000871,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6222,"divideRate":0.021045,"floatMarketCap":25990120000,"shortable":3,"shares":153478045,"floatShares":151000000,"preHourTrading":{"tag":"盘前","latestPrice":171.41,"preClose":171.67,"latestTime":"09:29 EDT","volume":124,"amount":21262.70036,"timestamp":1789565399999,"change":-0.2599999999999909,"changeRate":-0.001514533698374736},"postHourTrading":{"tag":"盘后","latestPrice":171.67,"preClose":171.67,"latestTime":"19:30 EDT","volume":161748,"amount":27767274.97,"timestamp":1789515006944,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":171.6699981689453,"preClose":171.6699981689453,"latestTime":"20260916 04:00 EDT","volume":0,"amount":0,"timestamp":1789545600000,"change":0,"changeRate":0},"impliedVol":0.1792,"impliedVolPercentile":0.0199}]}}}