US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,264.87

-7.7422-0.24%

Number of Gainers:9

Number of Losers:20

Number of Flat:2

PE:- -

High:3,271.77

Open:3,271.77

Low:3,257.07

Close:3,273.30

Volume:35.24M

Turnover:4.76B

Market Cap:6.18T

Float Cap:5.46T

Loading ...

Constituent

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

GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.51	+3.76%	+0.4900	87.63K	1.16M	11.08M
Tesla Motors US TSLA	359.285	+3.02%	+10.54	6.06M	2.15B	1.42T
IREN Ltd US IREN	36.3998	+2.68%	+0.9498	6.44M	232.35M	14.34B
Ford US F	14.005	+0.90%	+0.1250	3.48M	48.62M	55.81B
General Motors US GM	86.96	+0.80%	+0.6900	231.72K	20.11M	76.30B
Steel Dynamics US STLD	236.3	+0.70%	+1.64	34.53K	8.16M	33.87B
Tractor Supply US TSCO	34.945	+0.65%	+0.2250	583.05K	20.38M	18.21B
Geo Group Inc US GEO	32.465	+0.57%	+0.1850	33.68K	1.09M	4.27B
CoreCivic, Inc US CXW	33.96	+0.44%	+0.1500	20.42K	691.57K	3.36B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Phunware, Inc. US PHUN	2.09	0.00%	0.0000	10.68K	22.18K	42.74M
Strategy US MSTR	126.975	-0.26%	-0.3350	3.62M	460.83M	48.76B
Coinbase Global, Inc. US COIN	178	-0.36%	-0.6400	793.83K	141.36M	47.01B
Applied Materials US AMAT	459.845	-0.40%	-1.8250	622.26K	287.34M	364.63B
Trump Media & Technology US DJT	9.59	-0.47%	-0.0450	248.33K	2.38M	2.65B
Tetra Tech US TTEK	36.36	-0.49%	-0.1800	43.13K	1.57M	9.31B
JPMorgan Chase US JPM	355.815	-0.50%	-1.8050	670.73K	238.69M	945.82B
Morgan Stanley US MS	213.6676	-0.51%	-1.1024	152.72K	32.63M	335.89B
Goldman Sachs US GS	1028.005	-0.58%	-5.9850	80.19K	82.39M	299.15B
Lockheed Martin US LMT	559.99	-0.68%	-3.8600	49.95K	28.04M	128.84B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigerplaytime.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":3265.5583,"timestamp":1788184244871,"preClose":3273.3005,"halted":0,"volume":35183618,"delay":0,"changeRate":-0.002365,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-7.742188,"latestTime":"08-31 09:50:44 EDT","open":3271.766,"high":3271.766,"low":3257.074,"amount":4760848044.60652,"amplitude":0.004488,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.051537,"peRate":42.25369,"turnoverRate":0.001567,"increases":9,"decrements":20,"flats":2,"marketCap":6176292146210,"floatMarketCap":5457930468114},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3271.766,"amplitude":0.004488,"preClose":3273.3005,"low":3257.074,"pbRate":"6.051537","latestPrice":3264.8726,"volume":35238320,"delay":0,"open":3271.766,"prevYearClose":3090.46,"prevWeekClose":3273.3005,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3325.6113,"twentyDayClose":3184.054,"sixtyDayClose":3413.9724,"secType":"PLATE","market":"US","turnoverRate":0.001568,"peRate":42.25369,"marketCap":6175502763554,"floatMarketCap":5457207124754,"timestamp":1788184249658,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":9,"down":20,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.037634,"change":0.49,"latestPrice":13.51,"close":13.51,"volume":87628,"market":"US","high":13.52,"low":12.96,"preClose":13.02,"open":12.98,"turnoverRate":0.106863,"peRate":0,"amplitude":0.043011,"marketValue":11078213.51,"askSize":1875,"bidSize":2375,"askPrice":13.51,"bidPrice":13.5,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.036043,"changeRate20Day":0.141047,"changeRate60Day":-0.190533,"changeRateWTD":0.037634,"changeRateMTD":0.188873,"changeRateQTD":-0.191018,"changeRateYTD":-0.27754,"amount":1164483.188404,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.598958,"committee":0.117647,"roa":0,"roe":0,"changeRate5Min":0.008962,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11078213.51,"shortable":3,"shares":820001,"floatShares":820001,"preHourTrading":{"tag":"盘前","latestPrice":12.9292,"preClose":13.02,"latestTime":"07:33 EDT","volume":515,"amount":6723.938108,"timestamp":1788176015648,"change":-0.09079999999999977,"changeRate":-0.006973886328725021},"postHourTrading":{"tag":"盘后","latestPrice":12.995,"preClose":13.02,"latestTime":"19:13 EDT","volume":143,"amount":1858.69,"timestamp":1787958790764,"change":-0.025000000000000355,"changeRate":-0.0019201228878648507},"overnightTrading":{"tag":"夜盘","latestPrice":13,"preClose":13.020000457763672,"latestTime":"20260831 04:00 EDT","volume":323,"amount":4199,"timestamp":1788163201648,"change":-0.020000457763671875,"changeRate":-0.0015361334147838558},"impliedVol":0.4638,"impliedVolPercentile":0.3108},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.030208,"change":10.535,"latestPrice":359.285,"close":359.285,"volume":6060875,"market":"US","high":359.7,"low":347.15,"preClose":348.75,"open":347.15,"turnoverRate":0.00215,"peRate":332.785631,"amplitude":0.035986,"marketValue":1419013135453.29,"askSize":127,"bidSize":40,"askPrice":359.29,"bidPrice":359.15,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.029617,"changeRate20Day":0.115515,"changeRate60Day":-0.141391,"changeRateWTD":0.030208,"changeRateMTD":0.154478,"changeRateQTD":-0.14578,"changeRateYTD":-0.201092,"amount":2149525164.623261,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":332.671296,"pbRate":16.337161,"volumeRatio":3.5024,"committee":0.985294,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.006105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1012890298886.8751,"shortable":3,"shares":3949547394,"floatShares":2819183375,"preHourTrading":{"tag":"盘前","latestPrice":347.78,"preClose":348.75,"latestTime":"09:29 EDT","volume":287281,"amount":99639961.73238,"timestamp":1788182999999,"change":-0.9700000000000273,"changeRate":-0.002781362007168537},"postHourTrading":{"tag":"盘后","latestPrice":348.1151,"preClose":348.75,"latestTime":"19:59 EDT","volume":1483885,"amount":517495107.356303,"timestamp":1787961598989,"change":-0.634900000000016,"changeRate":-0.0018205017921147412},"overnightTrading":{"tag":"夜盘","latestPrice":348.9599914550781,"preClose":348.75,"latestTime":"20260831 04:00 EDT","volume":117263,"amount":40782920,"timestamp":1788163201709,"change":0.209991455078125,"changeRate":0.0006021260360663083},"impliedVol":0.4466,"impliedVolPercentile":0.0717},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.026793,"change":0.9498,"latestPrice":36.3998,"close":36.3998,"volume":6444923,"market":"US","high":36.59,"low":35.54,"preClose":35.45,"open":35.82,"turnoverRate":0.018627,"peRate":0,"amplitude":0.029619,"marketValue":14341521200,"askSize":125,"bidSize":179,"askPrice":36.39,"bidPrice":36.37,"week52High":76.87,"week52Low":25.31,"changeRate5Day":-0.085662,"changeRate20Day":-0.084282,"changeRate60Day":-0.411578,"changeRateWTD":0.026793,"changeRateMTD":-0.010875,"changeRateQTD":-0.204028,"changeRateYTD":-0.036277,"amount":232350999.799652,"eps":-2.060531,"lyrEps":-2.060531,"lyrPeRate":0,"pbRate":3.426385,"volumeRatio":2.43784,"committee":0.306533,"roa":-0.025276,"roe":-0.234086,"changeRate5Min":0.008444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12594330800,"shortable":0,"shares":394000000,"floatShares":346000000,"preHourTrading":{"tag":"盘前","latestPrice":35.63,"preClose":35.45,"latestTime":"09:29 EDT","volume":955472,"amount":33977956.377792,"timestamp":1788182999999,"change":0.17999999999999972,"changeRate":0.005077574047954858},"postHourTrading":{"tag":"盘后","latestPrice":35.6021,"preClose":35.45,"latestTime":"19:59 EDT","volume":1594539,"amount":56724451.2399,"timestamp":1787961599734,"change":0.15209999999999724,"changeRate":0.0042905500705217835},"overnightTrading":{"tag":"夜盘","latestPrice":35.70000076293945,"preClose":35.45000076293945,"latestTime":"20260831 04:00 EDT","volume":616709,"amount":21791931,"timestamp":1788163201712,"change":0.25,"changeRate":0.007052186025941017},"impliedVol":0.8378,"impliedVolPercentile":0},{"symbol":"F","nameCN":"Ford","changeRate":0.009006,"change":0.125,"latestPrice":14.005,"close":14.005,"volume":3477341,"market":"US","high":14.05,"low":13.8672,"preClose":13.88,"open":13.9,"turnoverRate":0.000876,"peRate":0,"amplitude":0.01317,"marketValue":55805620283.15,"askSize":563,"bidSize":400,"askPrice":14.01,"bidPrice":14,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.005384,"changeRate20Day":-0.029453,"changeRate60Day":-0.087027,"changeRateWTD":0.009006,"changeRateMTD":-0.045981,"changeRateQTD":0.007554,"changeRateYTD":0.067454,"amount":48618475.213218,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.562351,"volumeRatio":1.653311,"committee":-0.169263,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.000357,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.042842,"floatMarketCap":55616023562.21001,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.8908,"preClose":13.88,"latestTime":"09:29 EDT","volume":781476,"amount":10844951.945424,"timestamp":1788182999139,"change":0.010799999999999699,"changeRate":0.000778097982708912},"postHourTrading":{"tag":"盘后","latestPrice":13.89,"preClose":13.88,"latestTime":"19:59 EDT","volume":815970,"amount":11324455.15807,"timestamp":1787961582733,"change":0.009999999999999787,"changeRate":0.0007204610951008491},"overnightTrading":{"tag":"夜盘","latestPrice":13.880000114440918,"preClose":13.880000114440918,"latestTime":"20260831 04:00 EDT","volume":8834,"amount":122594,"timestamp":1788163201704,"change":0,"changeRate":0},"impliedVol":0.3443,"impliedVolPercentile":0.2988},{"symbol":"GM","nameCN":"General Motors","changeRate":0.007998,"change":0.69,"latestPrice":86.96,"close":86.96,"volume":231715,"market":"US","high":87.185,"low":86.005,"preClose":86.27,"open":86.575,"turnoverRate":0.000265,"peRate":43.800268,"amplitude":0.013678,"marketValue":76303186005.36,"askSize":184,"bidSize":140,"askPrice":86.99,"bidPrice":86.87,"week52High":91.85,"week52Low":54.33,"changeRate5Day":-0.00023,"changeRate20Day":-0.008212,"changeRate60Day":0.044941,"changeRateWTD":0.007998,"changeRateMTD":-0.021382,"changeRateQTD":0.128179,"changeRateYTD":0.069356,"amount":20113935.789146,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.593272,"pbRate":1.230697,"volumeRatio":0.718609,"committee":-0.135802,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000575,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.00759,"floatMarketCap":76090000000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":85.8538,"preClose":86.27,"latestTime":"09:23 EDT","volume":767,"amount":66011.21839,"timestamp":1788182588871,"change":-0.41619999999998925,"changeRate":-0.004824388547583045},"postHourTrading":{"tag":"盘后","latestPrice":86.27,"preClose":86.27,"latestTime":"19:47 EDT","volume":2075748,"amount":179074753.9239,"timestamp":1787960859198,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":86,"preClose":86.2699966430664,"latestTime":"20260831 04:00 EDT","volume":147,"amount":12641,"timestamp":1788163201704,"change":-0.26999664306640625,"changeRate":-0.0031296702628086414},"impliedVol":0.3255,"impliedVolPercentile":0.2709},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.006967,"change":1.635,"latestPrice":236.3,"close":236.3,"volume":34531,"market":"US","high":237.87,"low":234.68,"preClose":234.665,"open":235.37,"turnoverRate":0.000258,"peRate":21.44283,"amplitude":0.013594,"marketValue":33868427194.4,"askSize":25,"bidSize":100,"askPrice":236.57,"bidPrice":235.91,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.030663,"changeRate20Day":-0.085456,"changeRate60Day":-0.146469,"changeRateWTD":0.006967,"changeRateMTD":-0.05954,"changeRateQTD":0.029809,"changeRateYTD":0.394512,"amount":8161669.726593,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.459098,"pbRate":3.595553,"volumeRatio":0.529129,"committee":0.6,"roa":0.078702,"roe":0.175681,"changeRate5Min":-0.004046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008718,"floatMarketCap":31664200000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":234.99,"preClose":234.665,"latestTime":"09:29 EDT","volume":502,"amount":114883.62368,"timestamp":1788182999095,"change":0.32500000000001705,"changeRate":0.0013849530181323038},"postHourTrading":{"tag":"盘后","latestPrice":234.665,"preClose":234.665,"latestTime":"19:47 EDT","volume":9209,"amount":2160955.75,"timestamp":1787960869090,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":234.6649932861328,"preClose":234.6649932861328,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4308,"impliedVolPercentile":0.5179},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.00648,"change":0.225,"latestPrice":34.945,"close":34.945,"volume":583047,"market":"US","high":35.265,"low":34.3272,"preClose":34.72,"open":34.61,"turnoverRate":0.001119,"peRate":18.207804,"amplitude":0.02701,"marketValue":18207747587.465,"askSize":100,"bidSize":100,"askPrice":34.96,"bidPrice":34.94,"week52High":62.26,"week52Low":28.36,"changeRate5Day":-0.027144,"changeRate20Day":0.08829,"changeRate60Day":0.18982,"changeRateWTD":0.00648,"changeRateMTD":0.135684,"changeRateQTD":0.105505,"changeRateYTD":-0.30124,"amount":20384187.779697,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.895877,"pbRate":6.918981,"volumeRatio":1.394732,"committee":0,"roa":0.078244,"roe":0.395134,"changeRate5Min":-0.005832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026899,"floatMarketCap":18207747587.465,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":34.62,"preClose":34.72,"latestTime":"09:27 EDT","volume":18840,"amount":655329.84408,"timestamp":1788182860077,"change":-0.10000000000000142,"changeRate":-0.002880184331797276},"postHourTrading":{"tag":"盘后","latestPrice":34.9,"preClose":34.72,"latestTime":"19:59 EDT","volume":39903,"amount":1385673.7921,"timestamp":1787961553507,"change":0.17999999999999972,"changeRate":0.005184331797235015},"overnightTrading":{"tag":"夜盘","latestPrice":34.65999984741211,"preClose":34.720001220703125,"latestTime":"20260831 04:00 EDT","volume":451,"amount":15639,"timestamp":1788163201379,"change":-0.060001373291015625,"changeRate":-0.0017281500916318379},"impliedVol":0.3705,"impliedVolPercentile":0.502},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.005731,"change":0.185,"latestPrice":32.465,"close":32.465,"volume":33684,"market":"US","high":32.56,"low":32.18,"preClose":32.28,"open":32.42,"turnoverRate":0.000256,"peRate":15.13261,"amplitude":0.011772,"marketValue":4273029794.56,"askSize":100,"bidSize":10,"askPrice":32.51,"bidPrice":32.36,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.008856,"changeRate20Day":0.035897,"changeRate60Day":0.290855,"changeRateWTD":0.005731,"changeRateMTD":0.050987,"changeRateQTD":0.098646,"changeRateYTD":1.013958,"amount":1090741.66658,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.837912,"pbRate":2.817813,"volumeRatio":0.352482,"committee":-0.818182,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.001697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4273029794.56,"shortable":3,"shares":131619584,"floatShares":131619584,"preHourTrading":{"tag":"盘前","latestPrice":32.1266,"preClose":32.28,"latestTime":"09:18 EDT","volume":86,"amount":2771.775356,"timestamp":1788182313035,"change":-0.15339999999999776,"changeRate":-0.0047521685254026565},"postHourTrading":{"tag":"盘后","latestPrice":32.1,"preClose":32.28,"latestTime":"19:30 EDT","volume":715526,"amount":23097086.9497,"timestamp":1787959804462,"change":-0.17999999999999972,"changeRate":-0.005576208178438653},"overnightTrading":{"tag":"夜盘","latestPrice":32.279998779296875,"preClose":32.279998779296875,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4832,"impliedVolPercentile":0.1833},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.004437,"change":0.15,"latestPrice":33.96,"close":33.96,"volume":20418,"market":"US","high":33.97,"low":33.665,"preClose":33.81,"open":33.73,"turnoverRate":0.000214,"peRate":27.160048,"amplitude":0.009021,"marketValue":3358195728,"askSize":10,"bidSize":50,"askPrice":33.93,"bidPrice":33.77,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.003546,"changeRate20Day":0.120792,"changeRate60Day":0.47268,"changeRateWTD":0.004437,"changeRateMTD":0.135786,"changeRateQTD":0.117841,"changeRateYTD":0.77708,"amount":691574.150551,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.444444,"pbRate":2.334549,"volumeRatio":0.252152,"committee":0.666667,"roa":0.04766,"roe":0.087723,"changeRate5Min":-0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3238064910.84,"shortable":3,"shares":98886800,"floatShares":95349379,"preHourTrading":{"tag":"盘前","latestPrice":33.33,"preClose":33.81,"latestTime":"08:09 EDT","volume":4,"amount":133.32,"timestamp":1788178152789,"change":-0.480000000000004,"changeRate":-0.014196983141082637},"postHourTrading":{"tag":"盘后","latestPrice":33.81,"preClose":33.81,"latestTime":"19:30 EDT","volume":725103,"amount":24515732.62,"timestamp":1787959805418,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.810001373291016,"preClose":33.810001373291016,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.4281,"impliedVolPercentile":0.3187},{"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":"PHUN","nameCN":"Phunware, Inc.","changeRate":0,"change":0,"latestPrice":2.09,"close":2.09,"volume":10679,"market":"US","high":2.09,"low":2.07,"preClose":2.09,"open":2.07,"turnoverRate":0.000543,"peRate":0,"amplitude":0.009569,"marketValue":42735066,"askSize":32,"bidSize":20,"askPrice":2.12,"bidPrice":2.09,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":0.004808,"changeRate20Day":-0.036866,"changeRate60Day":0.039801,"changeRateWTD":0,"changeRateMTD":-0.009479,"changeRateQTD":0.019512,"changeRateYTD":0.12973,"amount":22175.368042,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.482828,"volumeRatio":2.20737,"committee":-0.230769,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41131174.92,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.04,"preClose":2.09,"latestTime":"09:10 EDT","volume":239,"amount":501.820031,"timestamp":1788181822030,"change":-0.04999999999999982,"changeRate":-0.02392344497607647},"postHourTrading":{"tag":"盘后","latestPrice":2.1038,"preClose":2.09,"latestTime":"19:30 EDT","volume":372,"amount":780.6039,"timestamp":1787959804638,"change":0.013800000000000257,"changeRate":0.006602870813397253},"overnightTrading":{"tag":"夜盘","latestPrice":2.0899999141693115,"preClose":2.0899999141693115,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.5179},{"symbol":"MSTR","nameCN":"Strategy","changeRate":-0.002631,"change":-0.335,"latestPrice":126.975,"close":126.975,"volume":3620360,"market":"US","high":128.87,"low":125.95,"preClose":127.31,"open":128.565,"turnoverRate":0.009946,"peRate":0,"amplitude":0.022936,"marketValue":48758400000,"askSize":38,"bidSize":400,"askPrice":127,"bidPrice":126.93,"week52High":365.21,"week52Low":81.81,"changeRate5Day":0.035432,"changeRate20Day":0.338552,"changeRate60Day":-0.018513,"changeRateWTD":-0.002631,"changeRateMTD":0.361224,"changeRateQTD":0.460658,"changeRateYTD":-0.164363,"amount":460831291.193237,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":1.578652,"volumeRatio":2.028656,"committee":-0.3125,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":0.004907,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46218900000,"shortable":3,"shares":384000000,"floatShares":364000000,"preHourTrading":{"tag":"盘前","latestPrice":128.66,"preClose":127.31,"latestTime":"09:29 EDT","volume":554156,"amount":71645133.52264,"timestamp":1788182999999,"change":1.3499999999999943,"changeRate":0.010604037389050304},"postHourTrading":{"tag":"盘后","latestPrice":127.94,"preClose":127.31,"latestTime":"19:59 EDT","volume":822729,"amount":104770617.0775,"timestamp":1787961593677,"change":0.6299999999999955,"changeRate":0.004948550781556794},"overnightTrading":{"tag":"夜盘","latestPrice":128.8000030517578,"preClose":127.30999755859375,"latestTime":"20260831 04:00 EDT","volume":415986,"amount":53105790,"timestamp":1788163201709,"change":1.4900054931640625,"changeRate":0.01170375871288738},"impliedVol":0.7858,"impliedVolPercentile":0.2829},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":-0.003583,"change":-0.64,"latestPrice":178,"close":178,"volume":793825,"market":"US","high":179.8,"low":176.73,"preClose":178.64,"open":178.56,"turnoverRate":0.003528,"peRate":0,"amplitude":0.017185,"marketValue":47005380082,"askSize":126,"bidSize":1,"askPrice":178.01,"bidPrice":177.8,"week52High":402.16,"week52Low":139.11,"changeRate5Day":-0.008246,"changeRate20Day":0.215017,"changeRate60Day":0.084506,"changeRateWTD":-0.003583,"changeRateMTD":0.217011,"changeRateQTD":0.217594,"changeRateYTD":-0.212877,"amount":141361704.748535,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":40.023996,"pbRate":3.593776,"volumeRatio":1.495415,"committee":-0.894737,"roa":0.011162,"roe":-0.078473,"changeRate5Min":0.002111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40050000000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":178.24,"preClose":178.64,"latestTime":"09:29 EDT","volume":105005,"amount":18852802.45975,"timestamp":1788182999999,"change":-0.39999999999997726,"changeRate":-0.0022391401701745257},"postHourTrading":{"tag":"盘后","latestPrice":178.35,"preClose":178.64,"latestTime":"19:59 EDT","volume":186552,"amount":33263684.7289,"timestamp":1787961592994,"change":-0.28999999999999204,"changeRate":-0.001623376623376579},"overnightTrading":{"tag":"夜盘","latestPrice":179.99000549316406,"preClose":178.63999938964844,"latestTime":"20260831 04:00 EDT","volume":54740,"amount":9761024,"timestamp":1788163201712,"change":1.350006103515625,"changeRate":0.007557132266727119},"impliedVol":0.6881,"impliedVolPercentile":0.3546},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.003953,"change":-1.825,"latestPrice":459.845,"close":459.845,"volume":622256,"market":"US","high":465.9,"low":458.48,"preClose":461.67,"open":462.41,"turnoverRate":0.000785,"peRate":39.665481,"amplitude":0.016072,"marketValue":364631042138.27,"askSize":12,"bidSize":28,"askPrice":460.47,"bidPrice":459.97,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.05028,"changeRate20Day":-0.112628,"changeRate60Day":-0.083426,"changeRateWTD":-0.003953,"changeRateMTD":-0.094205,"changeRateQTD":-0.363976,"changeRateYTD":0.78935,"amount":287344767.248535,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":53.099885,"pbRate":14.228949,"volumeRatio":1.779092,"committee":-0.6,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000228,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004306,"floatMarketCap":364631042138.27,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":462.65,"preClose":461.67,"latestTime":"09:29 EDT","volume":55849,"amount":25843018.9398,"timestamp":1788182999999,"change":0.9799999999999613,"changeRate":0.00212272835575186},"postHourTrading":{"tag":"盘后","latestPrice":462.43,"preClose":461.67,"latestTime":"19:59 EDT","volume":449159,"amount":207374100.759899,"timestamp":1787961597473,"change":0.7599999999999909,"changeRate":0.0016461975003790388},"overnightTrading":{"tag":"夜盘","latestPrice":464.04998779296875,"preClose":461.6700134277344,"latestTime":"20260831 04:00 EDT","volume":24903,"amount":11465729,"timestamp":1788163201712,"change":2.379974365234375,"changeRate":0.005155141759292353},"impliedVol":0.5522,"impliedVolPercentile":0.4143},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.00467,"change":-0.045,"latestPrice":9.59,"close":9.59,"volume":248329,"market":"US","high":9.72,"low":9.53,"preClose":9.635,"open":9.55,"turnoverRate":0.00163,"peRate":0,"amplitude":0.01972,"marketValue":2653853167,"askSize":478,"bidSize":2379,"askPrice":9.6,"bidPrice":9.58,"week52High":17.97,"week52Low":6.96,"changeRate5Day":0.031183,"changeRate20Day":-0.041958,"changeRate60Day":0.089773,"changeRateWTD":-0.00467,"changeRateMTD":-0.027383,"changeRateQTD":0.239018,"changeRateYTD":-0.27568,"amount":2381467.569492,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.594517,"volumeRatio":1.17692,"committee":0.665383,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":0.001044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1461195885.8,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":9.5395,"preClose":9.635,"latestTime":"09:28 EDT","volume":41666,"amount":399010.990722,"timestamp":1788182880518,"change":-0.09549999999999947,"changeRate":-0.009911779968863464},"postHourTrading":{"tag":"盘后","latestPrice":9.61,"preClose":9.635,"latestTime":"19:59 EDT","volume":98954,"amount":953257.4302,"timestamp":1787961545502,"change":-0.025000000000000355,"changeRate":-0.002594706798131848},"overnightTrading":{"tag":"夜盘","latestPrice":9.630000114440918,"preClose":9.635000228881836,"latestTime":"20260831 04:00 EDT","volume":9943,"amount":95360,"timestamp":1788163201710,"change":-0.005000114440917969,"changeRate":-0.000518953224923612},"impliedVol":0.8503,"impliedVolPercentile":0.6892},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.004926,"change":-0.18,"latestPrice":36.36,"close":36.36,"volume":43132,"market":"US","high":36.63,"low":36.1301,"preClose":36.54,"open":36.42,"turnoverRate":0.000169,"peRate":21.845632,"amplitude":0.013681,"marketValue":9309759840,"askSize":161,"bidSize":36,"askPrice":36.38,"bidPrice":36.32,"week52High":43.14,"week52Low":25.81,"changeRate5Day":-0.013565,"changeRate20Day":0.074786,"changeRate60Day":0.299964,"changeRateWTD":-0.004926,"changeRateMTD":0.096502,"changeRateQTD":0.258567,"changeRateYTD":0.084079,"amount":1570596.206482,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.096774,"pbRate":5.026673,"volumeRatio":0.318447,"committee":-0.634518,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.003836,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007343,"floatMarketCap":9262061773.92,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.36,"preClose":36.54,"latestTime":"09:29 EDT","volume":893,"amount":32474.06109,"timestamp":1788182999999,"change":-0.17999999999999972,"changeRate":-0.004926108374384229},"postHourTrading":{"tag":"盘后","latestPrice":36.54,"preClose":36.54,"latestTime":"19:30 EDT","volume":34745,"amount":1269582.3,"timestamp":1787959804547,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.790000915527344,"preClose":36.540000915527344,"latestTime":"20260831 04:00 EDT","volume":10,"amount":363,"timestamp":1788163201381,"change":0.25,"changeRate":0.006841817015219744},"impliedVol":0.2722,"impliedVolPercentile":0.0239},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.005047,"change":-1.805,"latestPrice":355.815,"close":355.815,"volume":670729,"market":"US","high":357.06,"low":354.79,"preClose":357.62,"open":355.9,"turnoverRate":0.000254,"peRate":15.22383,"amplitude":0.006348,"marketValue":945822520973.925,"askSize":36,"bidSize":4,"askPrice":355.95,"bidPrice":355.77,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.001613,"changeRate20Day":0.009004,"changeRate60Day":0.144504,"changeRateWTD":-0.005047,"changeRateMTD":0.011441,"changeRateQTD":0.087022,"changeRateYTD":0.104261,"amount":238687495.265137,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.742504,"pbRate":2.675155,"volumeRatio":2.635699,"committee":-0.8,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016863,"floatMarketCap":939975483174.48,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":355.99,"preClose":357.62,"latestTime":"09:29 EDT","volume":368101,"amount":131609970.18366,"timestamp":1788182999035,"change":-1.6299999999999955,"changeRate":-0.004557910631396441},"postHourTrading":{"tag":"盘后","latestPrice":357.64,"preClose":357.62,"latestTime":"19:59 EDT","volume":221483,"amount":79206604.9869,"timestamp":1787961595869,"change":0.01999999999998181,"changeRate":0.00005592528382076453},"overnightTrading":{"tag":"夜盘","latestPrice":356.29998779296875,"preClose":357.6199951171875,"latestTime":"20260831 04:00 EDT","volume":1958,"amount":697559,"timestamp":1788163201711,"change":-1.32000732421875,"changeRate":-0.003691089263021215},"impliedVol":0.2422,"impliedVolPercentile":0.1633},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.005133,"change":-1.1024,"latestPrice":213.6676,"close":213.6676,"volume":152722,"market":"US","high":214.5,"low":212.91,"preClose":214.77,"open":214.5,"turnoverRate":0.000129,"peRate":17.265846,"amplitude":0.007403,"marketValue":335885467200,"askSize":168,"bidSize":2,"askPrice":213.74,"bidPrice":213.48,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.001926,"changeRate20Day":0.01154,"changeRate60Day":-0.021086,"changeRateWTD":-0.005133,"changeRateMTD":0.015434,"changeRateQTD":0.022137,"changeRateYTD":0.203558,"amount":32629308.376312,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.927287,"pbRate":3.151516,"volumeRatio":0.76617,"committee":-0.976471,"roa":0.01345,"roe":0.1797,"changeRate5Min":-0.002113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019423,"floatMarketCap":252085952823.3448,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":213.9587,"preClose":214.77,"latestTime":"09:06 EDT","volume":2648,"amount":564822.00128,"timestamp":1788181585232,"change":-0.811300000000017,"changeRate":-0.0037775294501094982},"postHourTrading":{"tag":"盘后","latestPrice":214.414,"preClose":214.77,"latestTime":"19:40 EDT","volume":219635,"amount":47170733.217,"timestamp":1787960456343,"change":-0.35600000000002296,"changeRate":-0.0016575871862924195},"overnightTrading":{"tag":"夜盘","latestPrice":214.00999450683594,"preClose":214.77000427246094,"latestTime":"20260831 04:00 EDT","volume":384,"amount":82126,"timestamp":1788163201643,"change":-0.760009765625,"changeRate":-0.003538714673864971},"impliedVol":0.313,"impliedVolPercentile":0.3586},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.005788,"change":-5.985,"latestPrice":1028.005,"close":1028.005,"volume":80191,"market":"US","high":1029.9253,"low":1023.2335,"preClose":1033.99,"open":1029.11,"turnoverRate":0.000276,"peRate":15.905351,"amplitude":0.006472,"marketValue":299149455000.0001,"askSize":40,"bidSize":3,"askPrice":1027.08,"bidPrice":1026.58,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":-0.007985,"changeRate20Day":0.00092,"changeRate60Day":-0.059129,"changeRateWTD":-0.005788,"changeRateMTD":0.009451,"changeRateQTD":0.016448,"changeRateYTD":0.169516,"amount":82391573.386475,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.031274,"pbRate":2.72663,"volumeRatio":0.851717,"committee":-0.860465,"roa":0.01072,"roe":0.169024,"changeRate5Min":-0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":17,"divideRate":0.016537,"floatMarketCap":299149455000.00006,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":1029.11,"preClose":1033.99,"latestTime":"09:26 EDT","volume":7333,"amount":7578050.5275,"timestamp":1788182795891,"change":-4.880000000000109,"changeRate":-0.004719581427286636},"postHourTrading":{"tag":"盘后","latestPrice":1033.8,"preClose":1033.99,"latestTime":"19:59 EDT","volume":25941,"amount":26822580.9126,"timestamp":1787961572004,"change":-0.19000000000005457,"changeRate":-0.00018375419491489721},"overnightTrading":{"tag":"夜盘","latestPrice":1030.77001953125,"preClose":1033.989990234375,"latestTime":"20260831 04:00 EDT","volume":401,"amount":412539,"timestamp":1788163201653,"change":-3.219970703125,"changeRate":-0.0031141217357385904},"impliedVol":0.3232,"impliedVolPercentile":0.3865},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.006846,"change":-3.86,"latestPrice":559.99,"close":559.99,"volume":49948,"market":"US","high":563.445,"low":559.4679,"preClose":563.85,"open":563,"turnoverRate":0.000254,"peRate":20.634526,"amplitude":0.007053,"marketValue":128842633597.6,"askSize":1,"bidSize":101,"askPrice":560.38,"bidPrice":559.46,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.007356,"changeRate20Day":-0.044858,"changeRate60Day":0.078875,"changeRateWTD":-0.006846,"changeRateMTD":-0.03904,"changeRateQTD":0.099183,"changeRateYTD":0.157794,"amount":28036451.99292,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":25.973625,"pbRate":14.694643,"volumeRatio":0.995353,"committee":0.980392,"roa":0.086383,"roe":0.891646,"changeRate5Min":-0.002574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.6452,"divideRate":0.024367,"floatMarketCap":110318030000,"shortable":3,"shares":230080240,"floatShares":197000000,"preHourTrading":{"tag":"盘前","latestPrice":563.5,"preClose":563.85,"latestTime":"09:29 EDT","volume":3067,"amount":1733763.62942,"timestamp":1788182972126,"change":-0.35000000000002274,"changeRate":-0.0006207324643079236},"postHourTrading":{"tag":"盘后","latestPrice":564.3,"preClose":563.85,"latestTime":"19:51 EDT","volume":23599,"amount":13307543.1348,"timestamp":1787961067697,"change":0.4499999999999318,"changeRate":0.0007980845969671576},"overnightTrading":{"tag":"夜盘","latestPrice":563,"preClose":563.8499755859375,"latestTime":"20260831 04:00 EDT","volume":810,"amount":457251,"timestamp":1788163201710,"change":-0.8499755859375,"changeRate":-0.0015074498940152096},"impliedVol":0.2703,"impliedVolPercentile":0.4024}]}}}