US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,278.72

+5.550.17%

Number of Gainers:12

Number of Losers:18

Number of Flat:1

PE:- -

High:3,279.68

Open:3,271.77

Low:3,257.07

Close:3,273.30

Volume:74.72M

Turnover:11.47B

Market Cap:6.20T

Float Cap:5.48T

Loading ...

Constituent

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

GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.74	+5.53%	+0.7200	267.48K	3.62M	11.27M
Tesla Motors US TSLA	364.86	+4.62%	+16.11	17.87M	6.43B	1.44T
Coinbase Global, Inc. US COIN	181.15	+1.41%	+2.51	1.60M	285.69M	47.84B
Trump Media & Technology US DJT	9.765	+1.35%	+0.1300	671.30K	6.47M	2.70B
Tractor Supply US TSCO	35.18	+1.32%	+0.4600	1.29M	45.15M	18.33B
IREN Ltd US IREN	35.855	+1.14%	+0.4050	12.23M	440.02M	14.13B
Strategy US MSTR	128.745	+1.13%	+1.44	6.43M	816.79M	49.44B
Ford US F	14.02	+1.01%	+0.1400	7.78M	108.92M	55.87B
General Motors US GM	86.85	+0.67%	+0.5800	563.28K	48.88M	76.21B
Geo Group Inc US GEO	32.36	+0.25%	+0.0800	191.92K	6.20M	4.26B
Steel Dynamics US STLD	234.96	+0.13%	+0.2950	111.89K	26.34M	33.68B
AECOM US ACM	69.195	+0.04%	+0.0250	304.23K	21.02M	8.89B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Tetra Tech US TTEK	36.45	-0.25%	-0.0900	137.18K	5.00M	9.33B
JPMorgan Chase US JPM	356.35	-0.36%	-1.2700	1.11M	396.94M	947.24B
Lockheed Martin US LMT	560.285	-0.63%	-3.5650	115.33K	64.65M	128.91B
Merck US MRK	147.4099	-0.63%	-0.9401	978.97K	144.12M	363.69B
Morgan Stanley US MS	213.395	-0.64%	-1.3750	374.42K	79.89M	335.46B
CoreCivic, Inc US CXW	33.59	-0.65%	-0.2200	98.96K	3.33M	3.32B
Applied Materials US AMAT	458.21	-0.75%	-3.4600	1.12M	513.11M	363.33B

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?page=1"},"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":3278.852,"timestamp":1788187355650,"preClose":3273.3005,"halted":0,"volume":74753932,"delay":0,"changeRate":0.001696,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":5.551514,"latestTime":"08-31 10:42:35 EDT","open":3271.766,"high":3279.6804,"low":3257.074,"amount":11467431125.989975,"amplitude":0.006906,"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":0.003329,"increases":12,"decrements":18,"flats":1,"marketCap":6203976706102,"floatMarketCap":5478137517690},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3279.6804,"amplitude":0.006906,"preClose":3273.3005,"low":3257.074,"pbRate":"6.051537","latestPrice":3278.718,"volume":74723677,"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":0.003327,"peRate":42.25369,"marketCap":6203800198454,"floatMarketCap":5478065149306,"timestamp":1788187354598,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":12,"down":18,"flat":1},"@#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":0.0553,"change":0.72,"latestPrice":13.74,"close":13.74,"volume":267480,"market":"US","high":13.81,"low":12.96,"preClose":13.02,"open":12.98,"turnoverRate":0.326195,"peRate":0,"amplitude":0.065284,"marketValue":11266813.74,"askSize":2300,"bidSize":4100,"askPrice":13.77,"bidPrice":13.76,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.053681,"changeRate20Day":0.160473,"changeRate60Day":-0.176753,"changeRateWTD":0.0553,"changeRateMTD":0.209113,"changeRateQTD":-0.177246,"changeRateYTD":-0.265241,"amount":3618813.522148,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":4.038353,"committee":-0.441176,"roa":0,"roe":0,"changeRate5Min":-0.004348,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11266813.74,"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":0.4869,"impliedVolPercentile":0.4582},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.046194,"change":16.11,"latestPrice":364.86,"close":364.86,"volume":17871228,"market":"US","high":365.81,"low":347.15,"preClose":348.75,"open":347.15,"turnoverRate":0.006339,"peRate":337.949443,"amplitude":0.053505,"marketValue":1441031862174.84,"askSize":40,"bidSize":260,"askPrice":364.86,"bidPrice":364.74,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.045594,"changeRate20Day":0.132824,"changeRate60Day":-0.128068,"changeRateWTD":0.046194,"changeRateMTD":0.172392,"changeRateQTD":-0.132525,"changeRateYTD":-0.188695,"amount":6425157500.715454,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":337.833333,"pbRate":16.590664,"volumeRatio":2.970853,"committee":-0.384615,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.000905,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1028607246202.5,"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":0.4503,"impliedVolPercentile":0.0757},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.014051,"change":2.51,"latestPrice":181.15,"close":181.15,"volume":1602933,"market":"US","high":181.15,"low":176.73,"preClose":178.64,"open":178.56,"turnoverRate":0.007124,"peRate":0,"amplitude":0.024742,"marketValue":47837216864.35,"askSize":108,"bidSize":79,"askPrice":181.16,"bidPrice":181,"week52High":402.16,"week52Low":139.11,"changeRate5Day":0.009305,"changeRate20Day":0.236519,"changeRate60Day":0.103698,"changeRateWTD":0.014051,"changeRateMTD":0.238548,"changeRateQTD":0.239141,"changeRateYTD":-0.198948,"amount":285693383.293716,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":40.732286,"pbRate":3.657373,"volumeRatio":0.868658,"committee":-0.15508,"roa":0.011162,"roe":-0.078473,"changeRate5Min":0.008378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40758750000,"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":0.6745,"impliedVolPercentile":0.3147},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":0.013492,"change":0.13,"latestPrice":9.765,"close":9.765,"volume":671297,"market":"US","high":9.79,"low":9.52,"preClose":9.635,"open":9.55,"turnoverRate":0.004406,"peRate":0,"amplitude":0.028023,"marketValue":2702281144.5,"askSize":203,"bidSize":200,"askPrice":9.77,"bidPrice":9.76,"week52High":17.97,"week52Low":6.96,"changeRate5Day":0.05,"changeRate20Day":-0.024476,"changeRate60Day":0.109659,"changeRateWTD":0.013492,"changeRateMTD":-0.009635,"changeRateQTD":0.261628,"changeRateYTD":-0.262462,"amount":6471393.578489,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.641862,"volumeRatio":0.915231,"committee":-0.007444,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":0.005664,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1487860044.3,"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":0.8549,"impliedVolPercentile":0.7052},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.013249,"change":0.46,"latestPrice":35.18,"close":35.18,"volume":1287993,"market":"US","high":35.355,"low":34.3272,"preClose":34.72,"open":34.61,"turnoverRate":0.002472,"peRate":18.330249,"amplitude":0.029603,"marketValue":18330192019.66,"askSize":200,"bidSize":150,"askPrice":35.19,"bidPrice":35.18,"week52High":62.26,"week52Low":28.36,"changeRate5Day":-0.020601,"changeRate20Day":0.095609,"changeRate60Day":0.197821,"changeRateWTD":0.013249,"changeRateMTD":0.143321,"changeRateQTD":0.112939,"changeRateYTD":-0.296541,"amount":45153513.510269,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":17.0095,"pbRate":6.96551,"volumeRatio":0.886333,"committee":-0.6,"roa":0.078244,"roe":0.395134,"changeRate5Min":0.001994,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.02672,"floatMarketCap":18330192019.66,"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":0.3692,"impliedVolPercentile":0.494},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.011425,"change":0.405,"latestPrice":35.855,"close":35.855,"volume":12226240,"market":"US","high":36.59,"low":35.5105,"preClose":35.45,"open":35.82,"turnoverRate":0.035336,"peRate":0,"amplitude":0.030451,"marketValue":14126870000,"askSize":100,"bidSize":406,"askPrice":35.87,"bidPrice":35.86,"week52High":76.87,"week52Low":25.31,"changeRate5Day":-0.099347,"changeRate20Day":-0.097987,"changeRate60Day":-0.420385,"changeRateWTD":0.011425,"changeRateMTD":-0.025679,"changeRateQTD":-0.215941,"changeRateYTD":-0.050702,"amount":440021372.054443,"eps":-2.060531,"lyrEps":-2.060531,"lyrPeRate":0,"pbRate":3.375102,"volumeRatio":1.330383,"committee":-0.565217,"roa":-0.025276,"roe":-0.234086,"changeRate5Min":0.001396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12405829999.999998,"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":0.8267,"impliedVolPercentile":0},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.011272,"change":1.435,"latestPrice":128.745,"close":128.745,"volume":6427858,"market":"US","high":128.87,"low":125.7407,"preClose":127.31,"open":128.565,"turnoverRate":0.017659,"peRate":0,"amplitude":0.02458,"marketValue":49438080000,"askSize":5,"bidSize":91,"askPrice":128.8,"bidPrice":128.77,"week52High":365.21,"week52Low":81.81,"changeRate5Day":0.049865,"changeRate20Day":0.357211,"changeRate60Day":-0.004831,"changeRateWTD":0.011272,"changeRateMTD":0.380199,"changeRateQTD":0.481019,"changeRateYTD":-0.152715,"amount":816786590.000427,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":1.600659,"volumeRatio":1.036142,"committee":0.76699,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":0.012704,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46863180000,"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":0.7741,"impliedVolPercentile":0.239},{"symbol":"F","nameCN":"Ford","changeRate":0.010086,"change":0.14,"latestPrice":14.02,"close":14.02,"volume":7784184,"market":"US","high":14.05,"low":13.8672,"preClose":13.88,"open":13.9,"turnoverRate":0.00196,"peRate":0,"amplitude":0.01317,"marketValue":55865390672.6,"askSize":1000,"bidSize":3811,"askPrice":14.02,"bidPrice":14.01,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.006461,"changeRate20Day":-0.028413,"changeRate60Day":-0.08605,"changeRateWTD":0.010086,"changeRateMTD":-0.044959,"changeRateQTD":0.008633,"changeRateYTD":0.068598,"amount":108920531.05648,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.564024,"volumeRatio":1.064674,"committee":0.584286,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.001429,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.042796,"floatMarketCap":55675590884.84,"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":0.3417,"impliedVolPercentile":0.2869},{"symbol":"GM","nameCN":"General Motors","changeRate":0.006723,"change":0.58,"latestPrice":86.85,"close":86.85,"volume":563276,"market":"US","high":87.185,"low":86.005,"preClose":86.27,"open":86.575,"turnoverRate":0.000644,"peRate":43.744862,"amplitude":0.013678,"marketValue":76206666335.85,"askSize":38,"bidSize":20,"askPrice":86.86,"bidPrice":86.82,"week52High":91.85,"week52Low":54.33,"changeRate5Day":-0.001495,"changeRate20Day":-0.009466,"changeRate60Day":0.043619,"changeRateWTD":0.006723,"changeRateMTD":-0.02262,"changeRateQTD":0.126751,"changeRateYTD":0.068003,"amount":48884911.029755,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.559633,"pbRate":1.22914,"volumeRatio":0.502523,"committee":-0.310345,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000922,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007599,"floatMarketCap":75993750000,"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":0.3243,"impliedVolPercentile":0.259},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.002478,"change":0.08,"latestPrice":32.36,"close":32.36,"volume":191921,"market":"US","high":32.56,"low":32.175,"preClose":32.28,"open":32.42,"turnoverRate":0.001458,"peRate":15.083667,"amplitude":0.011927,"marketValue":4259209738.24,"askSize":44,"bidSize":137,"askPrice":32.49,"bidPrice":32.42,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.005594,"changeRate20Day":0.032546,"changeRate60Day":0.28668,"changeRateWTD":0.002478,"changeRateMTD":0.047588,"changeRateQTD":0.095093,"changeRateYTD":1.007444,"amount":6201062.21711,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.78022,"pbRate":2.808699,"volumeRatio":0.57774,"committee":0.513812,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.000928,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4259209738.24,"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":0.4765,"impliedVolPercentile":0.1673},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.001257,"change":0.295,"latestPrice":234.96,"close":234.96,"volume":111892,"market":"US","high":237.87,"low":233.93,"preClose":234.665,"open":235.37,"turnoverRate":0.000835,"peRate":21.321233,"amplitude":0.01679,"marketValue":33676367556.48,"askSize":110,"bidSize":120,"askPrice":235.19,"bidPrice":234.69,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.024818,"changeRate20Day":-0.090642,"changeRate60Day":-0.151309,"changeRateWTD":0.001257,"changeRateMTD":-0.064873,"changeRateQTD":0.023969,"changeRateYTD":0.386604,"amount":26339843.927246,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.292043,"pbRate":3.575164,"volumeRatio":0.493228,"committee":0.07563,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000426,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008767,"floatMarketCap":31484640000,"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":0.4196,"impliedVolPercentile":0.4462},{"symbol":"ACM","nameCN":"AECOM","changeRate":0.000361,"change":0.025,"latestPrice":69.195,"close":69.195,"volume":304234,"market":"US","high":69.5,"low":68.2,"preClose":69.17,"open":68.66,"turnoverRate":0.002383,"peRate":31.441413,"amplitude":0.018794,"marketValue":8893143449.4,"askSize":330,"bidSize":181,"askPrice":69.23,"bidPrice":69.16,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":0.064702,"changeRate20Day":-0.074933,"changeRate60Day":-0.04795,"changeRateWTD":0.000361,"changeRateMTD":-0.044136,"changeRateQTD":-0.008668,"changeRateYTD":-0.274153,"amount":21016814.876282,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":16.411589,"pbRate":4.05476,"volumeRatio":0.54779,"committee":-0.291585,"roa":0.037283,"roe":0.166046,"changeRate5Min":0.001085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.017202,"floatMarketCap":8833415709.3,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":69.5,"preClose":69.17,"latestTime":"09:18 EDT","volume":616,"amount":42759.7016,"timestamp":1788182319510,"change":0.3299999999999983,"changeRate":0.004770854416654594},"postHourTrading":{"tag":"盘后","latestPrice":69.35,"preClose":69.17,"latestTime":"19:58 EDT","volume":40532,"amount":2803700.3695,"timestamp":1787961529309,"change":0.1799999999999926,"changeRate":0.002602284227266049},"overnightTrading":{"tag":"夜盘","latestPrice":69.16000366210938,"preClose":69.16999816894531,"latestTime":"20260831 04:00 EDT","volume":19,"amount":1314,"timestamp":1788163201508,"change":-0.0099945068359375,"changeRate":-0.000144491934371984},"impliedVol":0.3503,"impliedVolPercentile":0.498},{"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":"TTEK","nameCN":"Tetra Tech","changeRate":-0.002463,"change":-0.09,"latestPrice":36.45,"close":36.45,"volume":137182,"market":"US","high":36.63,"low":36.1301,"preClose":36.54,"open":36.42,"turnoverRate":0.000539,"peRate":21.899706,"amplitude":0.013681,"marketValue":9332803800,"askSize":10,"bidSize":30,"askPrice":36.46,"bidPrice":36.44,"week52High":43.14,"week52Low":25.81,"changeRate5Day":-0.011123,"changeRate20Day":0.077446,"changeRate60Day":0.303182,"changeRateWTD":-0.002463,"changeRateMTD":0.099216,"changeRateQTD":0.261682,"changeRateYTD":0.086762,"amount":5000033.340225,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.193548,"pbRate":5.039115,"volumeRatio":0.291361,"committee":0.5,"roa":0.085358,"roe":0.242968,"changeRate5Min":0.001374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007325,"floatMarketCap":9284987669.400002,"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":0.3783,"impliedVolPercentile":0.2151},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.003551,"change":-1.27,"latestPrice":356.35,"close":356.35,"volume":1113628,"market":"US","high":357.75,"low":354.79,"preClose":357.62,"open":355.9,"turnoverRate":0.000422,"peRate":15.24672,"amplitude":0.008277,"marketValue":947244650588.25,"askSize":10,"bidSize":40,"askPrice":356.37,"bidPrice":356.23,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.000112,"changeRate20Day":0.010521,"changeRate60Day":0.146225,"changeRateWTD":-0.003551,"changeRateMTD":0.012962,"changeRateQTD":0.088657,"changeRateYTD":0.105921,"amount":396936877.077148,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.769181,"pbRate":2.679178,"volumeRatio":1.258883,"committee":0.6,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000758,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016837,"floatMarketCap":941388821239.2001,"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":0.2383,"impliedVolPercentile":0.1434},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":-0.006323,"change":-3.565,"latestPrice":560.285,"close":560.285,"volume":115327,"market":"US","high":563.445,"low":558.44,"preClose":563.85,"open":563,"turnoverRate":0.000585,"peRate":20.645396,"amplitude":0.008876,"marketValue":128910507268.4,"askSize":80,"bidSize":10,"askPrice":560.85,"bidPrice":560.01,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.006833,"changeRate20Day":-0.044355,"changeRate60Day":0.079443,"changeRateWTD":-0.006323,"changeRateMTD":-0.038533,"changeRateQTD":0.099762,"changeRateYTD":0.158403,"amount":64652003.668335,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":25.987308,"pbRate":14.702384,"volumeRatio":0.66113,"committee":-0.777778,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.000759,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.6452,"divideRate":0.024354,"floatMarketCap":110376145000,"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":0.2673,"impliedVolPercentile":0.3944},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.006337,"change":-0.9401,"latestPrice":147.4099,"close":147.4099,"volume":978974,"market":"US","high":147.93,"low":145.98,"preClose":148.35,"open":147.113,"turnoverRate":0.000397,"peRate":115.811533,"amplitude":0.013145,"marketValue":363685524440.4162,"askSize":51,"bidSize":12,"askPrice":147.41,"bidPrice":147.35,"week52High":156.9199,"week52Low":77.58,"changeRate5Day":-0.021572,"changeRate20Day":0.153713,"changeRate60Day":0.22576,"changeRateWTD":-0.006337,"changeRateMTD":0.13218,"changeRateQTD":0.147159,"changeRateYTD":0.400436,"amount":144120131.839539,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":20.248613,"pbRate":8.673015,"volumeRatio":0.481854,"committee":-0.619048,"roa":0.118684,"roe":0.069614,"changeRate5Min":0.000848,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.022522,"floatMarketCap":363685524440.4162,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":147.7,"preClose":148.35,"latestTime":"09:26 EDT","volume":5265,"amount":777619.44,"timestamp":1788182803091,"change":-0.6500000000000057,"changeRate":-0.004381530165150022},"postHourTrading":{"tag":"盘后","latestPrice":148.2841,"preClose":148.35,"latestTime":"19:54 EDT","volume":949747,"amount":140847443.8234,"timestamp":1787961254433,"change":-0.06589999999999918,"changeRate":-0.00044421975058981587},"overnightTrading":{"tag":"夜盘","latestPrice":148,"preClose":148.35000610351562,"latestTime":"20260831 04:00 EDT","volume":1244,"amount":184187,"timestamp":1788163201691,"change":-0.350006103515625,"changeRate":-0.0023593265191468736},"impliedVol":0.2943,"impliedVolPercentile":0.3028},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.006402,"change":-1.375,"latestPrice":213.395,"close":213.395,"volume":374416,"market":"US","high":214.5,"low":212.62,"preClose":214.77,"open":214.5,"turnoverRate":0.000317,"peRate":17.243818,"amplitude":0.008754,"marketValue":335456940000,"askSize":72,"bidSize":2,"askPrice":213.44,"bidPrice":213.23,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.0032,"changeRate20Day":0.010249,"changeRate60Day":-0.022335,"changeRateWTD":-0.006402,"changeRateMTD":0.014138,"changeRateQTD":0.020833,"changeRateYTD":0.202022,"amount":79893493.500488,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.900588,"pbRate":3.147496,"volumeRatio":0.540349,"committee":-0.945946,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000703,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019448,"floatMarketCap":251764338171.71002,"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":0.3104,"impliedVolPercentile":0.3347},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":-0.006507,"change":-0.22,"latestPrice":33.59,"close":33.59,"volume":98961,"market":"US","high":33.97,"low":33.305,"preClose":33.81,"open":33.73,"turnoverRate":0.001038,"peRate":26.864135,"amplitude":0.019669,"marketValue":3321607612,"askSize":20,"bidSize":100,"askPrice":33.63,"bidPrice":33.58,"week52High":34.86,"week52Low":15.735,"changeRate5Day":-0.007388,"changeRate20Day":0.108581,"changeRate60Day":0.456635,"changeRateWTD":-0.006507,"changeRateMTD":0.123411,"changeRateQTD":0.105662,"changeRateYTD":0.757718,"amount":3332707.525246,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.101852,"pbRate":2.309114,"volumeRatio":0.351569,"committee":0.666667,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.002687,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3202785640.61,"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":0.4342,"impliedVolPercentile":0.3426},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.007495,"change":-3.46,"latestPrice":458.21,"close":458.21,"volume":1115293,"market":"US","high":465.9,"low":456.42,"preClose":461.67,"open":462.41,"turnoverRate":0.001407,"peRate":39.524448,"amplitude":0.020534,"marketValue":363334579734.86,"askSize":100,"bidSize":100,"askPrice":458.5,"bidPrice":458.12,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.053657,"changeRate20Day":-0.115783,"changeRate60Day":-0.086685,"changeRateWTD":-0.007495,"changeRateMTD":-0.097425,"changeRateQTD":-0.366238,"changeRateYTD":0.782988,"amount":513108808.38974,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":52.911085,"pbRate":14.178357,"volumeRatio":0.917307,"committee":0.152416,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004321,"floatMarketCap":363334579734.86,"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":0.5349,"impliedVolPercentile":0.3546}]}}}