US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,062.72

-9.9897-0.48%

Number of Gainers:291

Number of Losers:715

Number of Flat:18

PE:- -

High:2,073.02

Open:2,072.69

Low:2,059.34

Close:2,072.72

Volume:3.16B

Turnover:382.13B

Market Cap:96.16T

Float Cap:90.00T

Loading ...

Constituent

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

CSX Corp US CSX	50.415	-1.42%	-0.7250	3.74M	189.14M	93.39B
HDFC Bank US HDB	22.75	-1.43%	-0.3300	7.94M	179.49M	116.73B
Zoom US ZM	97.02	-1.43%	-1.4100	1.68M	163.22M	28.45B
Kimberly-Clark US KMB	107.97	-1.44%	-1.5800	2.51M	272.16M	35.83B
Jacobs Engineering US J	149.785	-1.44%	-2.1950	420.12K	63.36M	17.69B
Starbucks US SBUX	106.28	-1.46%	-1.5700	2.04M	218.17M	120.85B
TransDigm US TDG	1168.685	-1.46%	-17.2850	306.69K	360.16M	64.60B
Regions US RF	29.885	-1.47%	-0.4450	4.44M	132.92M	25.53B
ARK Genomic Revolution ETF US ARKG	46.94	-1.47%	-0.7000	2.46M	114.82M	2.01B
WR Berkley US WRB	67.43	-1.48%	-1.0100	673.18K	45.74M	25.10B
Ball Corp. US BALL	62.82	-1.49%	-0.9500	722.40K	45.64M	16.63B
Ecolab US ECL	282.47	-1.49%	-4.2800	470.33K	133.45M	79.50B
Masco US MAS	72.155	-1.49%	-1.0950	721.53K	52.22M	14.23B
Allegion PLC US ALLE	155.12	-1.50%	-2.3600	815.11K	127.25M	13.19B
Zions US ZION	66.755	-1.51%	-1.0250	678.17K	45.39M	9.74B
Lowe's US LOW	204.9	-1.51%	-3.1500	1.60M	329.66M	114.94B
Cooper US COO	70.09	-1.52%	-1.0800	812.37K	56.87M	13.74B
S&P Global US SPGI	436.15	-1.52%	-6.7400	821.82K	359.16M	129.10B
PulteGroup US PHM	126.59	-1.52%	-1.9600	696.25K	88.44M	23.73B
Fox Corporation Class B US FOX	60.38	-1.53%	-0.9400	576.33K	34.80M	25.36B

1 ...40 41 42 43 44 ...52

{"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/BK4585?page=42"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2062.7302,"timestamp":1788204623897,"preClose":2072.72,"halted":0,"volume":3158990950,"delay":0,"changeRate":-0.00482,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-9.989746,"latestTime":"08-31 15:30:24 EDT","open":2072.6946,"high":2073.0156,"low":2059.3423,"amount":382130602129.9366,"amplitude":0.006597,"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":5.245269,"peRate":25.627009,"turnoverRate":0.005314,"increases":289,"decrements":716,"flats":12,"marketCap":96156342022961.75,"floatMarketCap":90002527634194.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2073.0156,"amplitude":0.006597,"preClose":2072.72,"low":2059.3423,"pbRate":"5.245269","latestPrice":2062.7158,"volume":3159837405,"delay":0,"open":2072.6946,"prevYearClose":1827.5802,"prevWeekClose":2072.72,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2060.743,"twentyDayClose":2045.0111,"sixtyDayClose":2042.788,"secType":"PLATE","market":"US","turnoverRate":0.005315,"peRate":25.627009,"marketCap":96155572088897.75,"floatMarketCap":90001922835618.5,"timestamp":1788204627017,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":291,"down":715,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:41,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"CSX","nameCN":"CSX Corp","changeRate":-0.014177,"change":-0.725,"latestPrice":50.415,"close":50.415,"volume":3735679,"market":"US","high":51.24,"low":50.355,"preClose":51.14,"open":51.05,"turnoverRate":0.002022,"peRate":29.147818,"amplitude":0.017305,"marketValue":93392522940.555,"askSize":1278,"bidSize":894,"askPrice":50.42,"bidPrice":50.41,"week52High":53.6,"week52Low":31.8,"changeRate5Day":-0.019926,"changeRate20Day":0.01174,"changeRate60Day":0.090526,"changeRateWTD":-0.016868,"changeRateMTD":0.000298,"changeRateQTD":0.060699,"changeRateYTD":0.390759,"amount":189137531.513527,"eps":1.729632,"lyrEps":1.542445,"lyrPeRate":32.68512,"pbRate":6.63205,"volumeRatio":0.53471,"committee":-0.176796,"roa":0.073826,"roe":0.243566,"changeRate5Min":-0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.54,"divideRate":0.010711,"floatMarketCap":93120194470.53,"shortable":3,"shares":1852474917,"floatShares":1847073182,"preHourTrading":{"tag":"盘前","latestPrice":50.95,"preClose":51.14,"latestTime":"09:28 EDT","volume":995,"amount":50990.292375,"timestamp":1788182880152,"change":-0.18999999999999773,"changeRate":-0.003715291357059009},"postHourTrading":{"tag":"盘后","latestPrice":51.591,"preClose":51.28,"latestTime":"19:55 EDT","volume":246187,"amount":12624662.6646,"timestamp":1787961337837,"change":0.31099999999999994,"changeRate":0.006064742589703587},"overnightTrading":{"tag":"夜盘","latestPrice":51.20000076293945,"preClose":51.279998779296875,"latestTime":"20260831 04:00 EDT","volume":199,"amount":10156,"timestamp":1788163201459,"change":-0.07999801635742188,"changeRate":-0.0015600237570543632},"impliedVol":0.251,"impliedVolPercentile":0.2869},{"symbol":"HDB","nameCN":"HDFC Bank","changeRate":-0.014298,"change":-0.33,"latestPrice":22.75,"close":22.75,"volume":7943972,"market":"US","high":22.7999,"low":22.305,"preClose":23.08,"open":22.42,"turnoverRate":0.001557,"peRate":15.486726,"amplitude":0.021443,"marketValue":116733043154,"askSize":1400,"bidSize":6500,"askPrice":22.75,"bidPrice":22.74,"week52High":37.45,"week52Low":22.305,"changeRate5Day":-0.03356,"changeRate20Day":-0.056017,"changeRate60Day":-0.053267,"changeRateWTD":-0.014298,"changeRateMTD":-0.04931,"changeRateQTD":-0.119241,"changeRateYTD":-0.377395,"amount":179490147.840805,"eps":1.469,"lyrEps":1.576682,"lyrPeRate":14.429035,"pbRate":1.44358,"volumeRatio":0.593441,"committee":0.65,"roa":0.017504,"roe":0.13838,"changeRate5Min":-0.001098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":39,"divideRate":1.714286,"floatMarketCap":116058695389,"shortable":3,"shares":5131122776,"floatShares":5101481116,"preHourTrading":{"tag":"盘前","latestPrice":22.54,"preClose":23.08,"latestTime":"09:29 EDT","volume":45368,"amount":1031497.237272,"timestamp":1788182998757,"change":-0.5399999999999991,"changeRate":-0.023396880415944506},"postHourTrading":{"tag":"盘后","latestPrice":23.08,"preClose":23.08,"latestTime":"19:41 EDT","volume":4787867,"amount":110504251.1717,"timestamp":1787960499699,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.110000610351562,"preClose":23.079999923706055,"latestTime":"20260831 04:00 EDT","volume":4221,"amount":99343,"timestamp":1788163201606,"change":0.030000686645507812,"changeRate":0.001299856444743457},"impliedVol":0.3155,"impliedVolPercentile":0.6056},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.014325,"change":-1.41,"latestPrice":97.02,"close":97.02,"volume":1683848,"market":"US","high":98.88,"low":96.06,"preClose":98.43,"open":98.26,"turnoverRate":0.006476,"peRate":8.999772,"amplitude":0.02865,"marketValue":28449389790.36,"askSize":204,"bidSize":623,"askPrice":97.03,"bidPrice":97.01,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.074502,"changeRate20Day":-0.012519,"changeRate60Day":-0.077844,"changeRateWTD":-0.014325,"changeRateMTD":0.009889,"changeRateQTD":0.124088,"changeRateYTD":0.124348,"amount":163217866.574829,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.699032,"pbRate":2.516841,"volumeRatio":0.349292,"committee":0.509025,"roa":0.061069,"roe":0.32143,"changeRate5Min":0.000412,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25225200000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.43,"preClose":98.43,"latestTime":"09:28 EDT","volume":4141,"amount":405819.925565,"timestamp":1788182882032,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.28,"preClose":98.43,"latestTime":"19:59 EDT","volume":110928,"amount":10918664.5125,"timestamp":1787961563424,"change":-0.15000000000000568,"changeRate":-0.0015239256324291951},"overnightTrading":{"tag":"夜盘","latestPrice":98.13999938964844,"preClose":98.43000030517578,"latestTime":"20260831 04:00 EDT","volume":97,"amount":9534,"timestamp":1788163201626,"change":-0.29000091552734375,"changeRate":-0.002946265514865538},"impliedVol":0.4093,"impliedVolPercentile":0.3865},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.014423,"change":-1.58,"latestPrice":107.97,"close":107.97,"volume":2512038,"market":"US","high":109.4377,"low":107.41,"preClose":109.55,"open":108.93,"turnoverRate":0.0076,"peRate":18.423716,"amplitude":0.018509,"marketValue":35834499734.52,"askSize":23,"bidSize":350,"askPrice":107.97,"bidPrice":107.95,"week52High":131.53,"week52Low":92.42,"changeRate5Day":-0.030529,"changeRate20Day":0.003812,"changeRate60Day":0.142903,"changeRateWTD":-0.014423,"changeRateMTD":-0.012259,"changeRateQTD":-0.016398,"changeRateYTD":0.070175,"amount":272161547.20697,"eps":5.860381,"lyrEps":6.09,"lyrPeRate":17.729064,"pbRate":20.476857,"volumeRatio":0.891462,"committee":-0.879195,"roa":0.101946,"roe":1.04913,"changeRate5Min":-0.001387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.0831,"divideRate":0.047079,"floatMarketCap":35685918762.48,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":108.92,"preClose":109.55,"latestTime":"09:29 EDT","volume":1151,"amount":125510.547535,"timestamp":1788182999999,"change":-0.6299999999999955,"changeRate":-0.005750798722044687},"postHourTrading":{"tag":"盘后","latestPrice":109.53,"preClose":109.55,"latestTime":"19:57 EDT","volume":31423,"amount":3442440.2712,"timestamp":1787961462998,"change":-0.01999999999999602,"changeRate":-0.00018256503879503442},"overnightTrading":{"tag":"夜盘","latestPrice":108.97000122070312,"preClose":109.55000305175781,"latestTime":"20260831 04:00 EDT","volume":377,"amount":41433,"timestamp":1788163201620,"change":-0.5800018310546875,"changeRate":-0.0052944026918982446},"impliedVol":0.2589,"impliedVolPercentile":0.2988},{"symbol":"J","nameCN":"Jacobs Engineering","changeRate":-0.014443,"change":-2.195,"latestPrice":149.785,"close":149.785,"volume":420120,"market":"US","high":151.995,"low":149.76,"preClose":151.98,"open":150.1611,"turnoverRate":0.003612,"peRate":52.310975,"amplitude":0.014706,"marketValue":17687857663.135,"askSize":164,"bidSize":40,"askPrice":149.84,"bidPrice":149.73,"week52High":168.44,"week52Low":105.68,"changeRate5Day":-0.012037,"changeRate20Day":0.079765,"changeRate60Day":0.212147,"changeRateWTD":-0.014443,"changeRateMTD":0.110094,"changeRateQTD":0.18877,"changeRateYTD":0.130794,"amount":63358123.09021,"eps":2.863357,"lyrEps":2.389501,"lyrPeRate":62.684636,"pbRate":5.418262,"volumeRatio":0.563218,"committee":-0.607843,"roa":0.045511,"roe":0.07998,"changeRate5Min":-0.0013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.009347,"floatMarketCap":17422112111.835,"shortable":3,"shares":118088311,"floatShares":116314131,"preHourTrading":{"tag":"盘前","latestPrice":152.615,"preClose":151.98,"latestTime":"08:05 EDT","volume":4,"amount":606.57496,"timestamp":1788177914803,"change":0.6350000000000193,"changeRate":0.004178181339650081},"postHourTrading":{"tag":"盘后","latestPrice":151.98,"preClose":151.98,"latestTime":"19:30 EDT","volume":8770,"amount":1332843.4035,"timestamp":1787959804829,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.4499969482422,"preClose":151.97999572753906,"latestTime":"20260831 04:00 EDT","volume":19,"amount":2878,"timestamp":1788163201330,"change":-0.529998779296875,"changeRate":-0.0034872930266890262},"impliedVol":0.2791,"impliedVolPercentile":0.2629},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.014557,"change":-1.57,"latestPrice":106.28,"close":106.28,"volume":2043614,"market":"US","high":107.7255,"low":106.16,"preClose":107.85,"open":107.52,"turnoverRate":0.001801,"peRate":61.046988,"amplitude":0.014516,"marketValue":120850988000,"askSize":126,"bidSize":240,"askPrice":106.3,"bidPrice":106.27,"week52High":110.51,"week52Low":77.99,"changeRate5Day":-0.011257,"changeRate20Day":0.028151,"changeRate60Day":0.128957,"changeRateWTD":-0.014557,"changeRateMTD":0.009786,"changeRateQTD":0.040023,"changeRateYTD":0.262083,"amount":218171588.727463,"eps":1.740954,"lyrEps":1.634154,"lyrPeRate":65.03671,"pbRate":-15.747493,"volumeRatio":0.36949,"committee":0.307692,"roa":0.080223,"roe":-0.366881,"changeRate5Min":-0.000423,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.023335,"floatMarketCap":120582068778.8,"shortable":3,"shares":1137100000,"floatShares":1134569710,"preHourTrading":{"tag":"盘前","latestPrice":107.49,"preClose":107.85,"latestTime":"09:28 EDT","volume":1055,"amount":113476.2431,"timestamp":1788182880100,"change":-0.35999999999999943,"changeRate":-0.0033379694019471436},"postHourTrading":{"tag":"盘后","latestPrice":107.7572,"preClose":107.85,"latestTime":"19:59 EDT","volume":91503,"amount":9872526.0358,"timestamp":1787961570707,"change":-0.09279999999999688,"changeRate":-0.0008604543347241251},"overnightTrading":{"tag":"夜盘","latestPrice":107.37999725341797,"preClose":107.8499984741211,"latestTime":"20260831 04:00 EDT","volume":1070,"amount":115093,"timestamp":1788163201702,"change":-0.470001220703125,"changeRate":-0.00435791587716993},"impliedVol":0.2837,"impliedVolPercentile":0.1474},{"symbol":"TDG","nameCN":"TransDigm","changeRate":-0.014575,"change":-17.285,"latestPrice":1168.685,"close":1168.685,"volume":306693,"market":"US","high":1185.23,"low":1161.2505,"preClose":1185.97,"open":1172.7,"turnoverRate":0.005614,"peRate":35.469147,"amplitude":0.020219,"marketValue":64600816402.5,"askSize":5,"bidSize":25,"askPrice":1168.86,"bidPrice":1167.88,"week52High":1463.025,"week52Low":1123.61,"changeRate5Day":-0.025349,"changeRate20Day":-0.090914,"changeRate60Day":-0.048372,"changeRateWTD":-0.014575,"changeRateMTD":-0.068317,"changeRateQTD":-0.122635,"changeRateYTD":-0.12119,"amount":360162221.518433,"eps":32.949341,"lyrEps":32.061855,"lyrPeRate":36.450948,"pbRate":-6.585872,"volumeRatio":0.964906,"committee":0.666667,"roa":0.118165,"roe":-0.065234,"changeRate5Min":0.000013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":63848281432.03999,"shortable":3,"shares":55276500,"floatShares":54632584,"preHourTrading":{"tag":"盘前","latestPrice":1180,"preClose":1185.97,"latestTime":"08:58 EDT","volume":62,"amount":73505.9786,"timestamp":1788181081900,"change":-5.970000000000027,"changeRate":-0.005033854144708574},"postHourTrading":{"tag":"盘后","latestPrice":1185.97,"preClose":1185.97,"latestTime":"19:30 EDT","volume":2695,"amount":3196181.16,"timestamp":1787959804522,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1185,"preClose":1185.969970703125,"latestTime":"20260831 04:00 EDT","volume":2,"amount":2370,"timestamp":1788163201324,"change":-0.969970703125,"changeRate":-0.0008178712168824428},"impliedVol":0.2783,"impliedVolPercentile":0.4064},{"symbol":"RF","nameCN":"Regions","changeRate":-0.014672,"change":-0.445,"latestPrice":29.885,"close":29.885,"volume":4439696,"market":"US","high":30.27,"low":29.8401,"preClose":30.33,"open":30.24,"turnoverRate":0.00523,"peRate":12.166569,"amplitude":0.014174,"marketValue":25531242625.5,"askSize":805,"bidSize":2063,"askPrice":29.89,"bidPrice":29.88,"week52High":32.47,"week52Low":22.7,"changeRate5Day":-0.024323,"changeRate20Day":-0.050667,"changeRate60Day":0.051178,"changeRateWTD":-0.014672,"changeRateMTD":-0.03441,"changeRateQTD":-0.01043,"changeRateYTD":0.102768,"amount":132921172.668152,"eps":2.456321,"lyrEps":2.310538,"lyrPeRate":12.934217,"pbRate":1.46135,"volumeRatio":0.657786,"committee":0.438633,"roa":0.013928,"roe":0.118669,"changeRate5Min":-0.000134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.061,"divideRate":0.035503,"floatMarketCap":25369328803.54,"shortable":3,"shares":854316300,"floatShares":848898404,"preHourTrading":{"tag":"盘前","latestPrice":30.24,"preClose":30.33,"latestTime":"09:17 EDT","volume":388,"amount":11701.081676,"timestamp":1788182254544,"change":-0.08999999999999986,"changeRate":-0.002967359050445099},"postHourTrading":{"tag":"盘后","latestPrice":30.33,"preClose":30.33,"latestTime":"19:30 EDT","volume":89888,"amount":2726303.02,"timestamp":1787959805466,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.010000228881836,"preClose":30.329999923706055,"latestTime":"20260831 04:00 EDT","volume":1,"amount":30,"timestamp":1788163201013,"change":-0.31999969482421875,"changeRate":-0.010550599921832035},"impliedVol":0.2571,"impliedVolPercentile":0.1116},{"symbol":"ARKG","nameCN":"ARK Genomic Revolution ETF","changeRate":-0.014694,"change":-0.7,"latestPrice":46.94,"close":46.94,"volume":2461173,"market":"US","high":47.28,"low":46.125,"preClose":47.64,"open":47.18,"turnoverRate":0.057571,"peRate":0,"amplitude":0.024244,"marketValue":2006685000,"askSize":231,"bidSize":73,"askPrice":46.94,"bidPrice":46.93,"week52High":50.535,"week52Low":24.2,"changeRate5Day":-0.022287,"changeRate20Day":0.184755,"changeRate60Day":0.294183,"changeRateWTD":-0.014694,"changeRateMTD":0.217324,"changeRateQTD":0.116025,"changeRateYTD":0.620297,"amount":114817855.202614,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.493123,"committee":-0.519737,"roa":0,"roe":0,"changeRate5Min":0.001066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2006685000,"shortable":3,"shares":42750000,"floatShares":42750000,"preHourTrading":{"tag":"盘前","latestPrice":46.99,"preClose":47.64,"latestTime":"09:29 EDT","volume":2595,"amount":122326.78452,"timestamp":1788182999999,"change":-0.6499999999999986,"changeRate":-0.01364399664147772},"postHourTrading":{"tag":"盘后","latestPrice":47.5673,"preClose":47.64,"latestTime":"19:53 EDT","volume":7917,"amount":376887.7414,"timestamp":1787961236204,"change":-0.07269999999999754,"changeRate":-0.0015260285474390752},"overnightTrading":{"tag":"夜盘","latestPrice":47.59000015258789,"preClose":47.63999938964844,"latestTime":"20260831 04:00 EDT","volume":1238,"amount":58702,"timestamp":1788163201702,"change":-0.049999237060546875,"changeRate":-0.0010495222019547522},"impliedVol":0.4985,"impliedVolPercentile":0.4064},{"symbol":"WRB","nameCN":"WR Berkley","changeRate":-0.014757,"change":-1.01,"latestPrice":67.43,"close":67.43,"volume":673182,"market":"US","high":68.415,"low":67.42,"preClose":68.44,"open":68.415,"turnoverRate":0.002966,"peRate":13.875253,"amplitude":0.014538,"marketValue":25102620038.76,"askSize":10,"bidSize":300,"askPrice":67.45,"bidPrice":67.41,"week52High":78.96,"week52Low":62.8725,"changeRate5Day":-0.032568,"changeRate20Day":-0.064641,"changeRate60Day":0.01689,"changeRateWTD":-0.014757,"changeRateMTD":-0.070444,"changeRateQTD":-0.043953,"changeRateYTD":-0.038363,"amount":45735611.797623,"eps":4.859731,"lyrEps":4.45,"lyrPeRate":15.152809,"pbRate":2.552833,"volumeRatio":0.525612,"committee":0.935484,"roa":0.035608,"roe":0.202069,"changeRate5Min":-0.002293,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.37,"divideRate":0.005487,"floatMarketCap":15306610000.000002,"shortable":3,"shares":372276732,"floatShares":227000000,"preHourTrading":{"tag":"盘前","latestPrice":68.44,"preClose":68.44,"latestTime":"07:37 EDT","volume":2,"amount":136.88,"timestamp":1788176267947,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":68.44,"preClose":68.44,"latestTime":"19:52 EDT","volume":22998,"amount":1573987.6,"timestamp":1787961170867,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.44000244140625,"preClose":68.44000244140625,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2286,"impliedVolPercentile":0.4781},{"symbol":"BALL","nameCN":"Ball Corp.","changeRate":-0.014897,"change":-0.95,"latestPrice":62.82,"close":62.82,"volume":722396,"market":"US","high":63.715,"low":62.81,"preClose":63.77,"open":63.28,"turnoverRate":0.002737,"peRate":17.900378,"amplitude":0.014192,"marketValue":16628664886.74,"askSize":243,"bidSize":20,"askPrice":62.83,"bidPrice":62.79,"week52High":68.29,"week52Low":44.83,"changeRate5Day":-0.024837,"changeRate20Day":-0.035764,"changeRate60Day":0.19203,"changeRateWTD":-0.014897,"changeRateMTD":-0.032049,"changeRateQTD":0.006731,"changeRateYTD":0.185954,"amount":45640144.516678,"eps":3.509423,"lyrEps":3.3,"lyrPeRate":19.036364,"pbRate":2.893955,"volumeRatio":0.586515,"committee":-0.847909,"roa":0.046328,"roe":0.171511,"changeRate5Min":-0.000191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.012735,"floatMarketCap":16581057943.32,"shortable":3,"shares":264703357,"floatShares":263945526,"preHourTrading":{"tag":"盘前","latestPrice":63.77,"preClose":63.77,"latestTime":"07:35 EDT","volume":1,"amount":63.77,"timestamp":1788176112551,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":63.61,"preClose":63.77,"latestTime":"19:30 EDT","volume":24277,"amount":1548032.5498,"timestamp":1787959804496,"change":-0.1600000000000037,"changeRate":-0.0025090167790497676},"overnightTrading":{"tag":"夜盘","latestPrice":63.77000045776367,"preClose":63.77000045776367,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2565,"impliedVolPercentile":0.1116},{"symbol":"ECL","nameCN":"Ecolab","changeRate":-0.014926,"change":-4.28,"latestPrice":282.47,"close":282.47,"volume":470326,"market":"US","high":286.2725,"low":281.33,"preClose":286.75,"open":286.065,"turnoverRate":0.00168,"peRate":37.901166,"amplitude":0.017236,"marketValue":79497651189.94,"askSize":1,"bidSize":127,"askPrice":282.72,"bidPrice":282.41,"week52High":309.27,"week52Low":243.15,"changeRate5Day":-0.015715,"changeRate20Day":0.010879,"changeRate60Day":0.110644,"changeRateWTD":-0.014926,"changeRateMTD":0.017433,"changeRateQTD":0.013854,"changeRateYTD":0.075994,"amount":133452174.917542,"eps":7.452805,"lyrEps":7.28,"lyrPeRate":38.800824,"pbRate":7.905887,"volumeRatio":0.362593,"committee":0.984375,"roa":0.072328,"roe":0.219562,"changeRate5Min":0.004052,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8388,"divideRate":0.01005,"floatMarketCap":79091600000.00002,"shortable":3,"shares":281437502,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":284.26,"preClose":286.75,"latestTime":"09:16 EDT","volume":168,"amount":48102.35136,"timestamp":1788182193082,"change":-2.490000000000009,"changeRate":-0.00868352223190936},"postHourTrading":{"tag":"盘后","latestPrice":286,"preClose":286.75,"latestTime":"19:42 EDT","volume":13153,"amount":3771501.35,"timestamp":1787960566864,"change":-0.75,"changeRate":-0.0026155187445510027},"overnightTrading":{"tag":"夜盘","latestPrice":286.75,"preClose":286.75,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2309,"impliedVolPercentile":0.2351},{"symbol":"MAS","nameCN":"Masco","changeRate":-0.014949,"change":-1.095,"latestPrice":72.155,"close":72.155,"volume":721530,"market":"US","high":72.98,"low":72.06,"preClose":73.25,"open":72.955,"turnoverRate":0.003681,"peRate":16.587357,"amplitude":0.01256,"marketValue":14228059011.65,"askSize":197,"bidSize":123,"askPrice":72.18,"bidPrice":72.13,"week52High":83.6375,"week52Low":58.1647,"changeRate5Day":-0.014411,"changeRate20Day":-0.034457,"changeRate60Day":0.032113,"changeRateWTD":-0.014949,"changeRateMTD":0.009443,"changeRateQTD":-0.113248,"changeRateYTD":0.137015,"amount":52217562.963867,"eps":4.35,"lyrEps":3.86,"lyrPeRate":18.693005,"pbRate":-38.980984,"volumeRatio":0.488678,"committee":-0.23125,"roa":0.158574,"roe":58.625,"changeRate5Min":0.000832,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.017462,"floatMarketCap":14142380000,"shortable":3,"shares":197187430,"floatShares":196000000,"preHourTrading":{"tag":"盘前","latestPrice":72.63,"preClose":73.25,"latestTime":"08:44 EDT","volume":42,"amount":3055.9998,"timestamp":1788180255858,"change":-0.6200000000000045,"changeRate":-0.008464163822525659},"postHourTrading":{"tag":"盘后","latestPrice":73.25,"preClose":73.25,"latestTime":"19:33 EDT","volume":89754,"amount":6574479.69,"timestamp":1787960019631,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.25,"preClose":73.25,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3151,"impliedVolPercentile":0.1355},{"symbol":"ALLE","nameCN":"Allegion PLC","changeRate":-0.014986,"change":-2.36,"latestPrice":155.12,"close":155.12,"volume":815113,"market":"US","high":156.82,"low":154.92,"preClose":157.48,"open":156.39,"turnoverRate":0.009713,"peRate":20.356309,"amplitude":0.012065,"marketValue":13190906244.32,"askSize":120,"bidSize":138,"askPrice":155.25,"bidPrice":155.04,"week52High":183.11,"week52Low":125,"changeRate5Day":-0.046178,"changeRate20Day":-0.038194,"changeRate60Day":0.190027,"changeRateWTD":-0.014986,"changeRateMTD":-0.014485,"changeRateQTD":0.104136,"changeRateYTD":-0.025751,"amount":127250213.772278,"eps":7.620242,"lyrEps":7.44,"lyrPeRate":20.849462,"pbRate":6.226237,"volumeRatio":0.791756,"committee":0.069767,"roa":0.110297,"roe":0.337302,"changeRate5Min":-0.001705,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.12,"divideRate":0.013667,"floatMarketCap":13017329136,"shortable":3,"shares":85036786,"floatShares":83917800,"preHourTrading":{"tag":"盘前","latestPrice":158,"preClose":157.48,"latestTime":"07:25 EDT","volume":102,"amount":16118.36844,"timestamp":1788175512601,"change":0.5200000000000102,"changeRate":0.003302006604013273},"postHourTrading":{"tag":"盘后","latestPrice":157.48,"preClose":157.48,"latestTime":"19:59 EDT","volume":33594,"amount":5290389.47,"timestamp":1787961590730,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":157.47999572753906,"preClose":157.47999572753906,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2746,"impliedVolPercentile":0.6215},{"symbol":"ZION","nameCN":"Zions","changeRate":-0.015122,"change":-1.025,"latestPrice":66.755,"close":66.755,"volume":678168,"market":"US","high":67.96,"low":66.7001,"preClose":67.78,"open":67.87,"turnoverRate":0.004714,"peRate":8.50608,"amplitude":0.018588,"marketValue":9742157945,"askSize":151,"bidSize":42,"askPrice":66.76,"bidPrice":66.75,"week52High":73.34,"week52Low":46.19,"changeRate5Day":-0.016428,"changeRate20Day":-0.057665,"changeRate60Day":0.058763,"changeRateWTD":-0.015122,"changeRateMTD":-0.042253,"changeRateQTD":-0.035193,"changeRateYTD":0.140331,"amount":45390632.984802,"eps":7.847916,"lyrEps":6.01,"lyrPeRate":11.107321,"pbRate":1.279338,"volumeRatio":0.615581,"committee":-0.797619,"roa":0.013162,"roe":0.16404,"changeRate5Min":-0.00015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.83,"divideRate":0.027414,"floatMarketCap":9604201794.98,"shortable":3,"shares":145939000,"floatShares":143872396,"preHourTrading":{"tag":"盘前","latestPrice":67.34,"preClose":67.78,"latestTime":"09:27 EDT","volume":285,"amount":19193.06451,"timestamp":1788182870061,"change":-0.4399999999999977,"changeRate":-0.006491590439657683},"postHourTrading":{"tag":"盘后","latestPrice":67.78,"preClose":67.78,"latestTime":"19:30 EDT","volume":10904,"amount":739044.0705,"timestamp":1787959805436,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.77999877929688,"preClose":67.77999877929688,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2781,"impliedVolPercentile":0.1275},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.015141,"change":-3.15,"latestPrice":204.9,"close":204.9,"volume":1602054,"market":"US","high":207.13,"low":204.7,"preClose":208.05,"open":205.91,"turnoverRate":0.002865,"peRate":17.291139,"amplitude":0.01168,"marketValue":114938953539.3,"askSize":7,"bidSize":66,"askPrice":204.95,"bidPrice":204.89,"week52High":293.06,"week52Low":199.4,"changeRate5Day":-0.055673,"changeRate20Day":-0.033764,"changeRate60Day":-0.012673,"changeRateWTD":-0.015141,"changeRateMTD":-0.014003,"changeRateQTD":-0.070706,"changeRateYTD":-0.150357,"amount":329659327.496887,"eps":11.85,"lyrEps":11.85,"lyrPeRate":17.291139,"pbRate":-15.455016,"volumeRatio":0.609488,"committee":0.808219,"roa":0.125189,"roe":6.578293,"changeRate5Min":-0.000683,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8476,"divideRate":0.023658,"floatMarketCap":114583269883.2,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":207.5,"preClose":208.05,"latestTime":"09:24 EDT","volume":46731,"amount":9722171.45664,"timestamp":1788182683383,"change":-0.5500000000000114,"changeRate":-0.002643595289593902},"postHourTrading":{"tag":"盘后","latestPrice":208.4,"preClose":208.05,"latestTime":"19:54 EDT","volume":183205,"amount":38115149.4072,"timestamp":1787961267221,"change":0.3499999999999943,"changeRate":0.0016822879115596938},"overnightTrading":{"tag":"夜盘","latestPrice":207.6999969482422,"preClose":208.0500030517578,"latestTime":"20260831 04:00 EDT","volume":264,"amount":54938,"timestamp":1788163201666,"change":-0.350006103515625,"changeRate":-0.0016823172236558532},"impliedVol":0.2706,"impliedVolPercentile":0.251},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.015175,"change":-1.08,"latestPrice":70.09,"close":70.09,"volume":812367,"market":"US","high":70.755,"low":69.6374,"preClose":71.17,"open":70.49,"turnoverRate":0.00421,"peRate":59.166151,"amplitude":0.015703,"marketValue":13736099842.34,"askSize":50,"bidSize":300,"askPrice":70.1,"bidPrice":70.08,"week52High":89.83,"week52Low":58.89,"changeRate5Day":-0.07533,"changeRate20Day":-0.055773,"changeRate60Day":0.130119,"changeRateWTD":-0.015175,"changeRateMTD":-0.030835,"changeRateQTD":-0.022591,"changeRateYTD":-0.144827,"amount":56867270.456429,"eps":1.18463,"lyrEps":1.87,"lyrPeRate":37.481283,"pbRate":1.667225,"volumeRatio":0.658526,"committee":0.6,"roa":0.025189,"roe":0.028534,"changeRate5Min":0.000714,"earningDate":1788883200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13525862223.92,"shortable":3,"shares":195978026,"floatShares":192978488,"preHourTrading":{"tag":"盘前","latestPrice":71,"preClose":71.17,"latestTime":"08:31 EDT","volume":254,"amount":18047.56614,"timestamp":1788179472667,"change":-0.1700000000000017,"changeRate":-0.002388646901784484},"postHourTrading":{"tag":"盘后","latestPrice":71.17,"preClose":71.17,"latestTime":"19:30 EDT","volume":17877,"amount":1272303.52,"timestamp":1787959805022,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.98999786376953,"preClose":71.16999816894531,"latestTime":"20260831 04:00 EDT","volume":32,"amount":2274,"timestamp":1788163201422,"change":-0.18000030517578125,"changeRate":-0.0025291598961193107},"impliedVol":0.4065,"impliedVolPercentile":0.7131},{"symbol":"SPGI","nameCN":"S&P Global","changeRate":-0.015218,"change":-6.74,"latestPrice":436.15,"close":436.15,"volume":821820,"market":"US","high":441.41,"low":435.445,"preClose":442.89,"open":440,"turnoverRate":0.002786,"peRate":26.561811,"amplitude":0.013468,"marketValue":129100400000,"askSize":60,"bidSize":152,"askPrice":436.31,"bidPrice":436.06,"week52High":552.25,"week52Low":381.605,"changeRate5Day":0.001677,"changeRate20Day":0.047808,"changeRate60Day":0.038156,"changeRateWTD":-0.015218,"changeRateMTD":0.058796,"changeRateQTD":0.070937,"changeRateYTD":-0.165407,"amount":359160194.23645,"eps":16.420191,"lyrEps":14.66,"lyrPeRate":29.751023,"pbRate":4.098295,"volumeRatio":0.576231,"committee":0.447005,"roa":0.070325,"roe":0.142545,"changeRate5Min":0.000023,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.86,"divideRate":0.00885,"floatMarketCap":128664250000,"shortable":3,"shares":296000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":442.44,"preClose":442.89,"latestTime":"09:26 EDT","volume":248,"amount":109531.03024,"timestamp":1788182769329,"change":-0.44999999999998863,"changeRate":-0.0010160536476325694},"postHourTrading":{"tag":"盘后","latestPrice":442.5,"preClose":442.89,"latestTime":"19:56 EDT","volume":48035,"amount":21273666.3195,"timestamp":1787961409794,"change":-0.38999999999998636,"changeRate":-0.0008805798279482183},"overnightTrading":{"tag":"夜盘","latestPrice":441.010009765625,"preClose":442.8900146484375,"latestTime":"20260831 04:00 EDT","volume":256,"amount":113150,"timestamp":1788163201651,"change":-1.8800048828125,"changeRate":-0.004244857234599955},"impliedVol":0.2881,"impliedVolPercentile":0.4781},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.015247,"change":-1.96,"latestPrice":126.59,"close":126.59,"volume":696252,"market":"US","high":127.69,"low":125.91,"preClose":128.55,"open":126.685,"turnoverRate":0.003743,"peRate":12.911116,"amplitude":0.013847,"marketValue":23729617038.6,"askSize":123,"bidSize":21,"askPrice":126.64,"bidPrice":126.58,"week52High":144.495,"week52Low":108.49,"changeRate5Day":-0.023301,"changeRate20Day":-0.020883,"changeRate60Day":0.0708,"changeRateWTD":-0.015247,"changeRateMTD":0.000949,"changeRateQTD":-0.0774,"changeRateYTD":0.079567,"amount":88437512.368195,"eps":9.804729,"lyrEps":11.12,"lyrPeRate":11.383993,"pbRate":1.823429,"volumeRatio":0.711247,"committee":-0.708333,"roa":0.092084,"roe":0.149007,"changeRate5Min":-0.000316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.0079,"floatMarketCap":23545740000,"shortable":3,"shares":187452540,"floatShares":186000000,"preHourTrading":{"tag":"盘前","latestPrice":126.5,"preClose":128.55,"latestTime":"09:28 EDT","volume":284,"amount":36085.73864,"timestamp":1788182910816,"change":-2.0500000000000114,"changeRate":-0.015947102294827004},"postHourTrading":{"tag":"盘后","latestPrice":128.55,"preClose":128.55,"latestTime":"19:30 EDT","volume":20277,"amount":2606569.61,"timestamp":1787959805426,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":127.73999786376953,"preClose":128.5500030517578,"latestTime":"20260831 04:00 EDT","volume":157,"amount":20034,"timestamp":1788163201696,"change":-0.8100051879882812,"changeRate":-0.006301090383188482},"impliedVol":0.3396,"impliedVolPercentile":0.1155},{"symbol":"FOX","nameCN":"Fox Corporation Class B","changeRate":-0.015329,"change":-0.94,"latestPrice":60.38,"close":60.38,"volume":576332,"market":"US","high":61.13,"low":59.934,"preClose":61.32,"open":61.13,"turnoverRate":0.001752,"peRate":15.791987,"amplitude":0.019504,"marketValue":25359600000,"askSize":215,"bidSize":29,"askPrice":60.4,"bidPrice":60.37,"week52High":68.175,"week52Low":44.0803,"changeRate5Day":-0.019646,"changeRate20Day":0.147472,"changeRate60Day":0.028095,"changeRateWTD":-0.015329,"changeRateMTD":0.162495,"changeRateQTD":0.289069,"changeRateYTD":-0.070075,"amount":34801266.013748,"eps":3.823458,"lyrEps":3.84,"lyrPeRate":15.723958,"pbRate":2.180908,"volumeRatio":0.640475,"committee":-0.762295,"roa":0.095014,"roe":0.14291,"changeRate5Min":0.000497,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.56,"divideRate":0.009275,"floatMarketCap":19865020000,"shortable":3,"shares":420000000,"floatShares":329000000,"preHourTrading":{"tag":"盘前","latestPrice":59.11,"preClose":61.32,"latestTime":"09:26 EDT","volume":32,"amount":2013.62,"timestamp":1788182788738,"change":-2.210000000000001,"changeRate":-0.03604044357469016},"postHourTrading":{"tag":"盘后","latestPrice":61.32,"preClose":61.32,"latestTime":"19:30 EDT","volume":19221,"amount":1178633.1132,"timestamp":1787959806518,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.31999969482422,"preClose":61.31999969482422,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3721,"impliedVolPercentile":0.6773}]}}}