US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Fractional Shares

2,009.38

-9.2865-0.46%

Number of Gainers:239

Number of Losers:764

Number of Flat:18

PE:- -

High:2,018.70

Open:2,018.38

Low:2,008.22

Close:2,018.41

Volume:521.90M

Turnover:67.52B

Market Cap:96.16T

Float Cap:90.01T

Loading ...

Constituent

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

Star Bulk Carriers US SBLK	30.81	+1.08%	+0.3300	58.72K	1.79M	3.45B
Wal-Mart US WMT	104.195	+1.07%	+1.11	3.34M	345.98M	830.45B
EQT Corp US EQT	55.15	+1.06%	+0.5800	378.30K	20.86M	34.42B
Marathon Petroleum US MPC	372.75	+1.06%	+3.92	149.60K	55.97M	104.74B
Vertiv Holdings LLC US VRT	259.81	+1.06%	+2.73	367.02K	95.31M	100.02B
Dorian LPG US LPG	50.3	+1.04%	+0.5200	18.01K	903.81K	2.15B
BorgWarner US BWA	64.755	+1.04%	+0.6650	77.89K	5.05M	13.19B
Monolithic Power US MPWR	1268.94	+1.01%	+12.68	31.73K	40.27M	62.33B
KKR & Co LP US KKR	109.76	+0.99%	+1.08	251.08K	27.48M	98.55B
C3.ai, Inc. US AI	10.6301	+0.95%	+0.1001	538.42K	5.72M	1.70B
Honda US HMC	32.16	+0.94%	+0.3000	43.91K	1.41M	41.97B
Alcoa US AA	50.79	+0.93%	+0.4700	276.01K	14.01M	13.40B
Boston Scientific US BSX	47.275	+0.93%	+0.4350	1.29M	60.27M	68.51B
General Motors US GM	87.045	+0.90%	+0.7750	243.31K	21.12M	76.38B
Darden Restaurants US DRI	217.54	+0.89%	+1.91	91.60K	19.98M	24.70B
Texas Instruments US TXN	260.83	+0.85%	+2.19	213.63K	55.80M	238.20B
FRONTLINE PLC US FRO	44.564	+0.85%	+0.3740	476.46K	20.92M	9.92B
Salesforce.com US CRM	258.16	+0.84%	+2.16	2.54M	656.59M	212.47B
Williams US WMB	74.34	+0.83%	+0.6100	281.16K	20.84M	90.79B
NXP Semiconductors NV US NXPI	225.395	+0.81%	+1.82	201.43K	45.49M	56.73B

1 ...3 4 5 6 7 ...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/BK4588?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4588","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","market":"US","secType":"PLATE","nameCN":"Fractional Shares","latestPrice":2009.1227,"timestamp":1788184354556,"preClose":2018.4092,"halted":0,"volume":522867716,"delay":0,"changeRate":-0.004601,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-9.286499,"latestTime":"08-31 09:52:34 EDT","open":2018.3845,"high":2018.6998,"low":2008.2249,"amount":67524346724.23523,"amplitude":0.00519,"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":5.237674,"peRate":25.59765,"turnoverRate":0.000879,"increases":239,"decrements":763,"flats":13,"marketCap":96161837554034.75,"floatMarketCap":90007477472134.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4588\",,,,,undefined,":{"symbol":"BK4588","high":2018.6998,"amplitude":0.00519,"preClose":2018.4092,"low":2008.2249,"pbRate":"5.237674","latestPrice":2009.3798,"volume":521895971,"delay":0,"open":2018.3845,"prevYearClose":1778.6405,"prevWeekClose":2018.4092,"prevMonthClose":1962.3749,"prevQuarterClose":1964.185,"fiveDayClose":2006.7146,"twentyDayClose":1991.2642,"sixtyDayClose":1988.3062,"secType":"PLATE","market":"US","turnoverRate":0.000878,"peRate":25.59765,"marketCap":96164049818050.75,"floatMarketCap":90009410945942.25,"timestamp":1788184350767,"nameCN":"Fractional Shares"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4588\",,,,undefined,":{"bkCode":"BK4588","up":239,"down":764,"flat":18},"@#url:\"https://hq.skytigris.cn/market/quote/BK4588\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SBLK","nameCN":"Star Bulk Carriers","changeRate":0.010827,"change":0.33,"latestPrice":30.81,"close":30.81,"volume":58715,"market":"US","high":30.81,"low":30.281,"preClose":30.48,"open":30.55,"turnoverRate":0.000875,"peRate":12.082353,"amplitude":0.017356,"marketValue":3450720000,"askSize":203,"bidSize":100,"askPrice":30.84,"bidPrice":30.78,"week52High":31.25,"week52Low":16.72,"changeRate5Day":0.003583,"changeRate20Day":0.072398,"changeRate60Day":0.134807,"changeRateWTD":0.010827,"changeRateMTD":0.071652,"changeRateQTD":0.233881,"changeRateYTD":0.603018,"amount":1792604.603128,"eps":2.55,"lyrEps":0.73,"lyrPeRate":42.205479,"pbRate":1.372339,"volumeRatio":0.705077,"committee":-0.339934,"roa":0.054167,"roe":0.116807,"changeRate5Min":0.001463,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.88,"divideRate":0.061019,"floatMarketCap":2068577238,"shortable":3,"shares":112000000,"floatShares":67139800,"preHourTrading":{"tag":"盘前","latestPrice":30.69,"preClose":30.48,"latestTime":"09:23 EDT","volume":1464,"amount":45121.632168,"timestamp":1788182591069,"change":0.21000000000000085,"changeRate":0.006889763779527587},"postHourTrading":{"tag":"盘后","latestPrice":30.48,"preClose":30.48,"latestTime":"19:34 EDT","volume":11660,"amount":355441.0024,"timestamp":1787960064130,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.56999969482422,"preClose":30.479999542236328,"latestTime":"20260831 04:00 EDT","volume":323,"amount":9925,"timestamp":1788163201700,"change":0.09000015258789062,"changeRate":0.002952760956022222},"impliedVol":0.3382,"impliedVolPercentile":0.3705},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":0.010719,"change":1.105,"latestPrice":104.195,"close":104.195,"volume":3336419,"market":"US","high":104.32,"low":102.84,"preClose":103.09,"open":103.08,"turnoverRate":0.000763,"peRate":37.757268,"amplitude":0.014356,"marketValue":830451546813.98,"askSize":20,"bidSize":6,"askPrice":104.21,"bidPrice":104.19,"week52High":135.155,"week52Low":96.51,"changeRate5Day":-0.021551,"changeRate20Day":-0.058847,"changeRate60Day":-0.115042,"changeRateWTD":0.010719,"changeRateMTD":-0.062995,"changeRateQTD":-0.080037,"changeRateYTD":-0.064761,"amount":345977221.821014,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.166667,"pbRate":8.453466,"volumeRatio":2.016245,"committee":0.215686,"roa":0.064143,"roe":0.223142,"changeRate5Min":0.001586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.009261,"floatMarketCap":455863956591.225,"shortable":3,"shares":7970166964,"floatShares":4375103955,"preHourTrading":{"tag":"盘前","latestPrice":103.1995,"preClose":103.09,"latestTime":"09:29 EDT","volume":490458,"amount":50575082.37606,"timestamp":1788182970886,"change":0.10949999999999704,"changeRate":0.0010621786788242995},"postHourTrading":{"tag":"盘后","latestPrice":103.08,"preClose":103.09,"latestTime":"19:59 EDT","volume":716089,"amount":73828201.0247,"timestamp":1787961586827,"change":-0.010000000000005116,"changeRate":-0.00009700261907076453},"overnightTrading":{"tag":"夜盘","latestPrice":103.0199966430664,"preClose":103.08999633789062,"latestTime":"20260831 04:00 EDT","volume":17272,"amount":1779913,"timestamp":1788163201700,"change":-0.06999969482421875,"changeRate":-0.0006790153973309477},"impliedVol":0.2369,"impliedVolPercentile":0.1394},{"symbol":"EQT","nameCN":"EQT Corp","changeRate":0.010629,"change":0.58,"latestPrice":55.15,"close":55.15,"volume":378296,"market":"US","high":55.99,"low":54.77,"preClose":54.57,"open":55.945,"turnoverRate":0.000637,"peRate":12.789011,"amplitude":0.022357,"marketValue":34417295050,"askSize":12,"bidSize":38,"askPrice":55.16,"bidPrice":55.12,"week52High":68.24,"week52Low":47.9366,"changeRate5Day":0.025284,"changeRate20Day":0.029686,"changeRate60Day":-0.001629,"changeRateWTD":0.010629,"changeRateMTD":0.034903,"changeRateQTD":0.037239,"changeRateYTD":0.028918,"amount":20863218.350586,"eps":4.312296,"lyrEps":3.31,"lyrPeRate":16.661631,"pbRate":1.362582,"volumeRatio":0.939923,"committee":0.52,"roa":0.066288,"roe":0.110781,"changeRate5Min":-0.000362,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6525,"divideRate":0.011831,"floatMarketCap":32759122942.399998,"shortable":3,"shares":624067000,"floatShares":594000416,"preHourTrading":{"tag":"盘前","latestPrice":56,"preClose":54.57,"latestTime":"09:29 EDT","volume":35089,"amount":1948851.13047,"timestamp":1788182998817,"change":1.4299999999999997,"changeRate":0.02620487447315374},"postHourTrading":{"tag":"盘后","latestPrice":54.59,"preClose":54.57,"latestTime":"19:56 EDT","volume":69046,"amount":3767979.4274,"timestamp":1787961397196,"change":0.020000000000003126,"changeRate":0.0003665017408833265},"overnightTrading":{"tag":"夜盘","latestPrice":54.790000915527344,"preClose":54.56999969482422,"latestTime":"20260831 04:00 EDT","volume":323,"amount":17690,"timestamp":1788163201511,"change":0.220001220703125,"changeRate":0.004031541541752865},"impliedVol":0.307,"impliedVolPercentile":0.1952},{"symbol":"MPC","nameCN":"Marathon Petroleum","changeRate":0.010628,"change":3.92,"latestPrice":372.75,"close":372.75,"volume":149604,"market":"US","high":376.05,"low":371.99,"preClose":368.83,"open":374.3059,"turnoverRate":0.000534,"peRate":12.963138,"amplitude":0.011008,"marketValue":104742750000,"askSize":5,"bidSize":104,"askPrice":373.26,"bidPrice":371.87,"week52High":376.05,"week52Low":161.93,"changeRate5Day":0.028219,"changeRate20Day":0.214051,"changeRate60Day":0.395806,"changeRateWTD":0.010628,"changeRateMTD":0.177837,"changeRateQTD":0.457934,"changeRateYTD":1.292013,"amount":55970267.780273,"eps":28.754612,"lyrEps":13.22,"lyrPeRate":28.195915,"pbRate":5.490525,"volumeRatio":1.112228,"committee":0.908257,"roa":0.087394,"roe":0.420994,"changeRate5Min":-0.002596,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.010731,"floatMarketCap":104370000000,"shortable":3,"shares":281000000,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":375,"preClose":368.83,"latestTime":"09:28 EDT","volume":8611,"amount":3234851.65944,"timestamp":1788182915877,"change":6.170000000000016,"changeRate":0.01672857413984767},"postHourTrading":{"tag":"盘后","latestPrice":369.47,"preClose":368.83,"latestTime":"19:58 EDT","volume":41970,"amount":15478497.3807,"timestamp":1787961493409,"change":0.6400000000000432,"changeRate":0.0017352167665321237},"overnightTrading":{"tag":"夜盘","latestPrice":374.3800048828125,"preClose":368.8299865722656,"latestTime":"20260831 04:00 EDT","volume":901,"amount":335980,"timestamp":1788163201669,"change":5.550018310546875,"changeRate":0.015047633090048248},"impliedVol":0.4567,"impliedVolPercentile":0.9721},{"symbol":"VRT","nameCN":"Vertiv Holdings LLC","changeRate":0.010619,"change":2.73,"latestPrice":259.81,"close":259.81,"volume":367018,"market":"US","high":261.74,"low":257.18,"preClose":257.08,"open":258.15,"turnoverRate":0.000955,"peRate":58.799407,"amplitude":0.017738,"marketValue":100023777227.13,"askSize":50,"bidSize":20,"askPrice":259.97,"bidPrice":259.31,"week52High":379.935,"week52Low":118.7,"changeRate5Day":0.018983,"changeRate20Day":-0.012317,"changeRate60Day":-0.197919,"changeRateWTD":0.010619,"changeRateMTD":0.075506,"changeRateQTD":-0.224031,"changeRateYTD":0.603666,"amount":95311879.759583,"eps":4.418582,"lyrEps":3.41,"lyrPeRate":76.190616,"pbRate":21.023999,"volumeRatio":1.53272,"committee":-0.298246,"roa":0.108886,"roe":0.439426,"changeRate5Min":-0.00593,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2314,"divideRate":0.000891,"floatMarketCap":99829037680.87,"shortable":3,"shares":384988173,"floatShares":384238627,"preHourTrading":{"tag":"盘前","latestPrice":257.48,"preClose":257.08,"latestTime":"09:29 EDT","volume":23445,"amount":6032679.84,"timestamp":1788182967563,"change":0.4000000000000341,"changeRate":0.0015559358954412405},"postHourTrading":{"tag":"盘后","latestPrice":259.11,"preClose":257.08,"latestTime":"19:59 EDT","volume":67106,"amount":17306041.9512,"timestamp":1787961594071,"change":2.0300000000000296,"changeRate":0.007896374669363737},"overnightTrading":{"tag":"夜盘","latestPrice":257,"preClose":257.0799865722656,"latestTime":"20260831 04:00 EDT","volume":21271,"amount":5466536,"timestamp":1788163201707,"change":-0.079986572265625,"changeRate":-0.0003111349636045692},"impliedVol":0.5466,"impliedVolPercentile":0.0518},{"symbol":"LPG","nameCN":"Dorian LPG","changeRate":0.010446,"change":0.52,"latestPrice":50.3,"close":50.3,"volume":18005,"market":"US","high":50.39,"low":49.97,"preClose":49.78,"open":50.315,"turnoverRate":0.000491,"peRate":6.671088,"amplitude":0.008437,"marketValue":2154757134.2,"askSize":36,"bidSize":23,"askPrice":50.64,"bidPrice":50.13,"week52High":52.1,"week52Low":23.76,"changeRate5Day":-0.019875,"changeRate20Day":0.094906,"changeRate60Day":0.241362,"changeRateWTD":0.010446,"changeRateMTD":0.060734,"changeRateQTD":0.446233,"changeRateYTD":1.066557,"amount":903807.399635,"eps":7.54,"lyrEps":4.54,"lyrPeRate":11.079295,"pbRate":1.742599,"volumeRatio":0.700513,"committee":-0.220339,"roa":0.105155,"roe":0.28342,"changeRate5Min":0.001294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.35,"divideRate":0.0666,"floatMarketCap":1845818860,"shortable":3,"shares":42838114,"floatShares":36696200,"preHourTrading":{"tag":"盘前","latestPrice":50.93,"preClose":49.78,"latestTime":"09:29 EDT","volume":287,"amount":14413.181902,"timestamp":1788182999597,"change":1.1499999999999986,"changeRate":0.02310164724789069},"postHourTrading":{"tag":"盘后","latestPrice":49.78,"preClose":49.78,"latestTime":"19:34 EDT","volume":5609,"amount":279219.265,"timestamp":1787960087274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":48.869998931884766,"preClose":49.779998779296875,"latestTime":"20260831 04:00 EDT","volume":1340,"amount":64656,"timestamp":1788163201702,"change":-0.9099998474121094,"changeRate":-0.018280431292227582},"impliedVol":0.4093,"impliedVolPercentile":0.7052},{"symbol":"BWA","nameCN":"BorgWarner","changeRate":0.010376,"change":0.665,"latestPrice":64.755,"close":64.755,"volume":77891,"market":"US","high":65.015,"low":64.425,"preClose":64.09,"open":64.57,"turnoverRate":0.000385,"peRate":33.037708,"amplitude":0.009206,"marketValue":13188414753.27,"askSize":72,"bidSize":179,"askPrice":64.9,"bidPrice":64.52,"week52High":78.82,"week52Low":40.5,"changeRate5Day":0.006137,"changeRate20Day":0.022824,"changeRate60Day":-0.159353,"changeRateWTD":0.010376,"changeRateMTD":0.015924,"changeRateQTD":-0.024774,"changeRateYTD":0.437084,"amount":5048078.081383,"eps":1.960033,"lyrEps":1.28,"lyrPeRate":50.589844,"pbRate":2.346276,"volumeRatio":0.768845,"committee":0.426295,"roa":0.063309,"roe":0.080559,"changeRate5Min":-0.003999,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.68,"divideRate":0.010501,"floatMarketCap":13087104260.669998,"shortable":3,"shares":203666354,"floatShares":202101834,"preHourTrading":{"tag":"盘前","latestPrice":64.1,"preClose":64.09,"latestTime":"08:52 EDT","volume":55,"amount":3530.6491,"timestamp":1788180753491,"change":0.009999999999990905,"changeRate":0.00015603058199392892},"postHourTrading":{"tag":"盘后","latestPrice":64.09,"preClose":64.09,"latestTime":"19:58 EDT","volume":29604,"amount":1897281.14,"timestamp":1787961488803,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":64.08999633789062,"preClose":64.08999633789062,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3982,"impliedVolPercentile":0.498},{"symbol":"MPWR","nameCN":"Monolithic Power","changeRate":0.010093,"change":12.68,"latestPrice":1268.94,"close":1268.94,"volume":31725,"market":"US","high":1279,"low":1259.3,"preClose":1256.26,"open":1269.26,"turnoverRate":0.00067,"peRate":77.408585,"amplitude":0.015681,"marketValue":62327794920,"askSize":26,"bidSize":25,"askPrice":1270.49,"bidPrice":1267.39,"week52High":1714.0898,"week52Low":800.97,"changeRate5Day":-0.012521,"changeRate20Day":-0.056108,"changeRate60Day":-0.232155,"changeRateWTD":0.010093,"changeRateMTD":-0.110159,"changeRateQTD":-0.082048,"changeRateYTD":0.40004,"amount":40270755.349731,"eps":16.392756,"lyrEps":12.86,"lyrPeRate":98.673406,"pbRate":16.00026,"volumeRatio":1.002919,"committee":-0.019608,"roa":0.135729,"roe":0.219786,"changeRate5Min":-0.004753,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.12,"divideRate":0.005611,"floatMarketCap":60111951588.96,"shortable":3,"shares":49118000,"floatShares":47371784,"preHourTrading":{"tag":"盘前","latestPrice":1269.79,"preClose":1256.26,"latestTime":"09:29 EDT","volume":1849,"amount":2349941.2495,"timestamp":1788182999999,"change":13.529999999999973,"changeRate":0.010770063521882391},"postHourTrading":{"tag":"盘后","latestPrice":1258.4735,"preClose":1256.26,"latestTime":"19:59 EDT","volume":132947,"amount":167017768.8002,"timestamp":1787961569755,"change":2.2135000000000673,"changeRate":0.0017619760240715039},"overnightTrading":{"tag":"夜盘","latestPrice":1283.699951171875,"preClose":1256.260009765625,"latestTime":"20260831 04:00 EDT","volume":579,"amount":734106,"timestamp":1788163201657,"change":27.43994140625,"changeRate":0.021842565386897377},"impliedVol":0.5373,"impliedVolPercentile":0.3705},{"symbol":"KKR","nameCN":"KKR & Co LP","changeRate":0.009937,"change":1.08,"latestPrice":109.76,"close":109.76,"volume":251081,"market":"US","high":110.5,"low":108.4,"preClose":108.68,"open":108.97,"turnoverRate":0.000363,"peRate":35.032876,"amplitude":0.019323,"marketValue":98550534004.16,"askSize":28,"bidSize":107,"askPrice":110.05,"bidPrice":109.69,"week52High":152.095,"week52Low":82.67,"changeRate5Day":0.022736,"changeRate20Day":0.03003,"changeRate60Day":0.149801,"changeRateWTD":0.009937,"changeRateMTD":0.082126,"changeRateQTD":0.195903,"changeRateYTD":-0.139002,"amount":27479789.839897,"eps":3.133057,"lyrEps":2.34,"lyrPeRate":46.905983,"pbRate":3.457429,"volumeRatio":1.733123,"committee":0.585185,"roa":0.01386,"roe":0.072802,"changeRate5Min":-0.002997,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.006924,"floatMarketCap":75817484588.16,"shortable":3,"shares":897872941,"floatShares":690756966,"preHourTrading":{"tag":"盘前","latestPrice":109.02,"preClose":108.68,"latestTime":"09:29 EDT","volume":6634,"amount":722230.71004,"timestamp":1788182999999,"change":0.3399999999999892,"changeRate":0.00312845049687145},"postHourTrading":{"tag":"盘后","latestPrice":108.6,"preClose":108.68,"latestTime":"19:52 EDT","volume":43719,"amount":4751859.0907,"timestamp":1787961155271,"change":-0.0800000000000125,"changeRate":-0.000736105999264009},"overnightTrading":{"tag":"夜盘","latestPrice":108.95999908447266,"preClose":108.68000030517578,"latestTime":"20260831 04:00 EDT","volume":620,"amount":68218,"timestamp":1788163201511,"change":0.279998779296875,"changeRate":0.0025763597581029848},"impliedVol":0.3847,"impliedVolPercentile":0.2112},{"symbol":"AI","nameCN":"C3.ai, Inc.","changeRate":0.009506,"change":0.1001,"latestPrice":10.6301,"close":10.6301,"volume":538416,"market":"US","high":10.695,"low":10.45,"preClose":10.53,"open":10.55,"turnoverRate":0.003739,"peRate":0,"amplitude":0.023267,"marketValue":1701742785.2685,"askSize":110,"bidSize":138,"askPrice":10.64,"bidPrice":10.63,"week52High":20.22,"week52Low":7.675,"changeRate5Day":0.051444,"changeRate20Day":0.092508,"changeRate60Day":0.004735,"changeRateWTD":0.009506,"changeRateMTD":0.157963,"changeRateQTD":0.169428,"changeRateYTD":-0.211417,"amount":5717730.364151,"eps":-3.347512,"lyrEps":-3.35,"lyrPeRate":0,"pbRate":2.603044,"volumeRatio":2.069344,"committee":0.447236,"roa":-0.330909,"roe":-0.630498,"changeRate5Min":-0.00093,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1530734400,"shortable":3,"shares":160087185,"floatShares":144000000,"preHourTrading":{"tag":"盘前","latestPrice":10.54,"preClose":10.53,"latestTime":"09:27 EDT","volume":12802,"amount":134484.677148,"timestamp":1788182861859,"change":0.009999999999999787,"changeRate":0.0009496676163342628},"postHourTrading":{"tag":"盘后","latestPrice":10.56,"preClose":10.53,"latestTime":"19:59 EDT","volume":94947,"amount":1000746.0035,"timestamp":1787961596547,"change":0.030000000000001137,"changeRate":0.002849002849002957},"overnightTrading":{"tag":"夜盘","latestPrice":10.510000228881836,"preClose":10.529999732971191,"latestTime":"20260831 04:00 EDT","volume":4119,"amount":43335,"timestamp":1788163201709,"change":-0.01999950408935547,"changeRate":-0.0018992881858043808},"impliedVol":0.9164,"impliedVolPercentile":0.7371},{"symbol":"HMC","nameCN":"Honda","changeRate":0.009416,"change":0.3,"latestPrice":32.16,"close":32.16,"volume":43911,"market":"US","high":32.23,"low":32.06,"preClose":31.86,"open":32.08,"turnoverRate":0.000037,"peRate":0,"amplitude":0.005336,"marketValue":41968800000,"askSize":14,"bidSize":172,"askPrice":32.16,"bidPrice":32.15,"week52High":34.89,"week52Low":23.245,"changeRate5Day":-0.013194,"changeRate20Day":0.086486,"changeRate60Day":0.15145,"changeRateWTD":0.009416,"changeRateMTD":0.068084,"changeRateQTD":0.186278,"changeRateYTD":0.090909,"amount":1412649.621002,"eps":-0.798997,"lyrEps":-2.001069,"lyrPeRate":0,"pbRate":0.003395,"volumeRatio":0.901149,"committee":0.849462,"roa":-0.001543,"roe":-0.007621,"changeRate5Min":-0.000622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":210,"divideRate":6.529851,"floatMarketCap":38366879999.99999,"shortable":3,"shares":1305000000,"floatShares":1193000000,"preHourTrading":{"tag":"盘前","latestPrice":31.9999,"preClose":31.86,"latestTime":"09:16 EDT","volume":1614,"amount":51481.1124,"timestamp":1788182174524,"change":0.1399000000000008,"changeRate":0.004391086001255518},"postHourTrading":{"tag":"盘后","latestPrice":31.86,"preClose":31.86,"latestTime":"19:52 EDT","volume":11990,"amount":382007.73,"timestamp":1787961158306,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":32.04999923706055,"preClose":31.860000610351562,"latestTime":"20260831 04:00 EDT","volume":84,"amount":2684,"timestamp":1788163201375,"change":0.18999862670898438,"changeRate":0.0059635474911840505},"impliedVol":0.3526,"impliedVolPercentile":0.7171},{"symbol":"AA","nameCN":"Alcoa","changeRate":0.00934,"change":0.47,"latestPrice":50.79,"close":50.79,"volume":276011,"market":"US","high":51.0799,"low":50.35,"preClose":50.32,"open":50.5,"turnoverRate":0.001051,"peRate":10.528784,"amplitude":0.014505,"marketValue":13400420496.18,"askSize":100,"bidSize":20,"askPrice":50.9,"bidPrice":50.73,"week52High":84.38,"week52Low":30.21,"changeRate5Day":0.028346,"changeRate20Day":0.132694,"changeRate60Day":-0.349013,"changeRateWTD":0.00934,"changeRateMTD":0.122183,"changeRateQTD":-0.025892,"changeRateYTD":-0.044223,"amount":14008464.795528,"eps":4.823919,"lyrEps":4.37,"lyrPeRate":11.622426,"pbRate":1.818239,"volumeRatio":1.240633,"committee":-0.666667,"roa":0.064927,"roe":0.18227,"changeRate5Min":-0.002749,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4002,"divideRate":0.00788,"floatMarketCap":13341140084.25,"shortable":3,"shares":263839742,"floatShares":262672575,"preHourTrading":{"tag":"盘前","latestPrice":50.45,"preClose":50.32,"latestTime":"09:28 EDT","volume":4203,"amount":210949.175232,"timestamp":1788182894172,"change":0.13000000000000256,"changeRate":0.0025834658187599874},"postHourTrading":{"tag":"盘后","latestPrice":50.244,"preClose":50.32,"latestTime":"19:55 EDT","volume":52315,"amount":2630959.0347,"timestamp":1787961356415,"change":-0.07600000000000051,"changeRate":-0.00151033386327505},"overnightTrading":{"tag":"夜盘","latestPrice":50.099998474121094,"preClose":50.31999969482422,"latestTime":"20260831 04:00 EDT","volume":7198,"amount":359276,"timestamp":1788163201698,"change":-0.220001220703125,"changeRate":-0.00437204336322271},"impliedVol":0.53,"impliedVolPercentile":0.1554},{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":0.009287,"change":0.435,"latestPrice":47.275,"close":47.275,"volume":1288831,"market":"US","high":47.29,"low":46.105,"preClose":46.84,"open":46.27,"turnoverRate":0.000891,"peRate":19.155007,"amplitude":0.025299,"marketValue":68512324612.5,"askSize":44,"bidSize":138,"askPrice":47.28,"bidPrice":47.25,"week52High":109.5,"week52Low":42.2,"changeRate5Day":-0.035401,"changeRate20Day":-0.023849,"changeRate60Day":-0.032242,"changeRateWTD":0.009287,"changeRateMTD":0.011663,"changeRateQTD":0.107662,"changeRateYTD":-0.504195,"amount":60271300.874844,"eps":2.468023,"lyrEps":1.94,"lyrPeRate":24.368557,"pbRate":2.748188,"volumeRatio":0.998747,"committee":0.516484,"roa":0.061912,"roe":0.153392,"changeRate5Min":0.005851,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68397018334.65,"shortable":3,"shares":1449229500,"floatShares":1446790446,"preHourTrading":{"tag":"盘前","latestPrice":46.5,"preClose":46.84,"latestTime":"09:29 EDT","volume":20146,"amount":942117.01262,"timestamp":1788182999999,"change":-0.3400000000000034,"changeRate":-0.007258753202391191},"postHourTrading":{"tag":"盘后","latestPrice":46.8481,"preClose":46.84,"latestTime":"19:59 EDT","volume":2459481,"amount":115202142.9159,"timestamp":1787961570432,"change":0.008099999999998886,"changeRate":0.00017292912040988226},"overnightTrading":{"tag":"夜盘","latestPrice":46.900001525878906,"preClose":46.84000015258789,"latestTime":"20260831 04:00 EDT","volume":4594,"amount":215135,"timestamp":1788163201705,"change":0.060001373291015625,"changeRate":0.0012809857620741398},"impliedVol":0.3997,"impliedVolPercentile":0.6932},{"symbol":"GM","nameCN":"General Motors","changeRate":0.008983,"change":0.775,"latestPrice":87.045,"close":87.045,"volume":243306,"market":"US","high":87.185,"low":86.005,"preClose":86.27,"open":86.575,"turnoverRate":0.000278,"peRate":43.843081,"amplitude":0.013678,"marketValue":76377769386.345,"askSize":102,"bidSize":40,"askPrice":87.07,"bidPrice":86.99,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.000747,"changeRate20Day":-0.007242,"changeRate60Day":0.045963,"changeRateWTD":0.008983,"changeRateMTD":-0.020425,"changeRateQTD":0.129281,"changeRateYTD":0.070401,"amount":21122503.319916,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.619266,"pbRate":1.2319,"volumeRatio":0.688942,"committee":-0.43662,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007582,"floatMarketCap":76164375000,"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":0.3256,"impliedVolPercentile":0.2709},{"symbol":"DRI","nameCN":"Darden Restaurants","changeRate":0.008858,"change":1.91,"latestPrice":217.54,"close":217.54,"volume":91600,"market":"US","high":220.345,"low":215.03,"preClose":215.63,"open":215.58,"turnoverRate":0.000807,"peRate":20.957994,"amplitude":0.024649,"marketValue":24699873600.24,"askSize":10,"bidSize":18,"askPrice":217.67,"bidPrice":217.23,"week52High":229.7625,"week52Low":169,"changeRate5Day":-0.035556,"changeRate20Day":0.054791,"changeRate60Day":0.12447,"changeRateWTD":0.008858,"changeRateMTD":0.068573,"changeRateQTD":0.055968,"changeRateYTD":0.182154,"amount":19980837.036133,"eps":10.37981,"lyrEps":10.37981,"lyrPeRate":20.957994,"pbRate":11.189071,"volumeRatio":1.989745,"committee":-0.052632,"roa":0.077216,"roe":0.537178,"changeRate5Min":-0.002613,"earningDate":1790179200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.027581,"floatMarketCap":24699873600.239998,"shortable":3,"shares":113541756,"floatShares":113541756,"preHourTrading":{"tag":"盘前","latestPrice":213,"preClose":215.63,"latestTime":"08:12 EDT","volume":83,"amount":17703.31983,"timestamp":1788178335207,"change":-2.6299999999999955,"changeRate":-0.012196818624495643},"postHourTrading":{"tag":"盘后","latestPrice":215.68,"preClose":215.63,"latestTime":"19:33 EDT","volume":7417,"amount":1599347.08,"timestamp":1787960029605,"change":0.05000000000001137,"changeRate":0.00023187868107411478},"overnightTrading":{"tag":"夜盘","latestPrice":214.80999755859375,"preClose":215.6300048828125,"latestTime":"20260831 04:00 EDT","volume":126,"amount":27257,"timestamp":1788163201575,"change":-0.82000732421875,"changeRate":-0.003802844250105155},"impliedVol":0.3266,"impliedVolPercentile":0.5657},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.008467,"change":2.19,"latestPrice":260.83,"close":260.83,"volume":213630,"market":"US","high":262.38,"low":260.08,"preClose":258.64,"open":261.3935,"turnoverRate":0.000234,"peRate":39.45394,"amplitude":0.008893,"marketValue":238202393939.38,"askSize":57,"bidSize":120,"askPrice":261.1,"bidPrice":260.68,"week52High":334.03,"week52Low":152.73,"changeRate5Day":0.007299,"changeRate20Day":-0.030516,"changeRate60Day":-0.145856,"changeRateWTD":0.008467,"changeRateMTD":-0.054073,"changeRateQTD":-0.124937,"changeRateYTD":0.50343,"amount":55802238.318787,"eps":6.611,"lyrEps":5.446878,"lyrPeRate":47.886147,"pbRate":13.228322,"volumeRatio":0.693082,"committee":0.355932,"roa":0.130586,"roe":0.351758,"changeRate5Min":-0.002868,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.021547,"floatMarketCap":237822464527.27,"shortable":3,"shares":913247686,"floatShares":911791069,"preHourTrading":{"tag":"盘前","latestPrice":261.68,"preClose":258.64,"latestTime":"09:29 EDT","volume":9135,"amount":2382679.3095,"timestamp":1788182999999,"change":3.0400000000000205,"changeRate":0.011753789050417648},"postHourTrading":{"tag":"盘后","latestPrice":258.59,"preClose":258.64,"latestTime":"19:58 EDT","volume":352918,"amount":91278383.9666,"timestamp":1787961530369,"change":-0.05000000000001137,"changeRate":-0.0001933188988555961},"overnightTrading":{"tag":"夜盘","latestPrice":261.2900085449219,"preClose":258.6400146484375,"latestTime":"20260831 04:00 EDT","volume":5564,"amount":1447180,"timestamp":1788163201711,"change":2.649993896484375,"changeRate":0.010245877460556291},"impliedVol":0.3832,"impliedVolPercentile":0.4183},{"symbol":"FRO","nameCN":"FRONTLINE PLC","changeRate":0.008463,"change":0.374,"latestPrice":44.564,"close":44.564,"volume":476463,"market":"US","high":44.86,"low":43.42,"preClose":44.19,"open":44.86,"turnoverRate":0.002146,"peRate":6.689781,"amplitude":0.032587,"marketValue":9920966425.396,"askSize":540,"bidSize":48,"askPrice":44.6,"bidPrice":44.56,"week52High":45.29,"week52Low":20.31,"changeRate5Day":0.011669,"changeRate20Day":0.116612,"changeRate60Day":0.304567,"changeRateWTD":0.008463,"changeRateMTD":0.131928,"changeRateQTD":0.280943,"changeRateYTD":1.042346,"amount":20917573.410965,"eps":6.661504,"lyrEps":1.7,"lyrPeRate":26.214118,"pbRate":3.144372,"volumeRatio":2.64509,"committee":-0.836735,"roa":0.139867,"roe":0.538514,"changeRate5Min":0.002565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1287,"divideRate":0.070207,"floatMarketCap":9893208000,"shortable":3,"shares":222622889,"floatShares":222000000,"preHourTrading":{"tag":"盘前","latestPrice":44.83,"preClose":44.19,"latestTime":"09:29 EDT","volume":25439,"amount":1128067.346707,"timestamp":1788182999998,"change":0.6400000000000006,"changeRate":0.014482914686580688},"postHourTrading":{"tag":"盘后","latestPrice":44.22,"preClose":44.19,"latestTime":"19:48 EDT","volume":21281,"amount":941110.4658,"timestamp":1787960916336,"change":0.030000000000001137,"changeRate":0.0006788866259334949},"overnightTrading":{"tag":"夜盘","latestPrice":43.45000076293945,"preClose":44.189998626708984,"latestTime":"20260831 04:00 EDT","volume":3107,"amount":135070,"timestamp":1788163201682,"change":-0.7399978637695312,"changeRate":-0.01674582228482504},"impliedVol":0.5103,"impliedVolPercentile":0.5219},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.008438,"change":2.16,"latestPrice":258.16,"close":258.16,"volume":2542604,"market":"US","high":260.235,"low":254.8,"preClose":256,"open":255.46,"turnoverRate":0.003206,"peRate":23.922876,"amplitude":0.02123,"marketValue":212465680000,"askSize":70,"bidSize":5,"askPrice":257.72,"bidPrice":257.47,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.234861,"changeRate20Day":0.38833,"changeRate60Day":0.367735,"changeRateWTD":0.008438,"changeRateMTD":0.402891,"changeRateQTD":0.6479,"changeRateYTD":-0.02548,"amount":656594350.312378,"eps":10.791345,"lyrEps":7.8,"lyrPeRate":33.097436,"pbRate":5.536132,"volumeRatio":1.732234,"committee":0.136364,"roa":0.057042,"roe":0.193809,"changeRate5Min":-0.002184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.712,"divideRate":0.006632,"floatMarketCap":204720880000.00003,"shortable":3,"shares":823000000,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":253.86,"preClose":256,"latestTime":"09:29 EDT","volume":97064,"amount":24609898.72264,"timestamp":1788182999753,"change":-2.1399999999999864,"changeRate":-0.008359374999999947},"postHourTrading":{"tag":"盘后","latestPrice":256.4966,"preClose":256,"latestTime":"19:59 EDT","volume":491330,"amount":125829710.7517,"timestamp":1787961598731,"change":0.4966000000000008,"changeRate":0.0019398437500000032},"overnightTrading":{"tag":"夜盘","latestPrice":254.5,"preClose":256,"latestTime":"20260831 04:00 EDT","volume":21746,"amount":5558349,"timestamp":1788163201708,"change":-1.5,"changeRate":-0.005859375},"impliedVol":0.4165,"impliedVolPercentile":0.3307},{"symbol":"WMB","nameCN":"Williams","changeRate":0.008273,"change":0.61,"latestPrice":74.34,"close":74.34,"volume":281160,"market":"US","high":74.4174,"low":73.67,"preClose":73.73,"open":74.065,"turnoverRate":0.000232,"peRate":29.618686,"amplitude":0.010137,"marketValue":90785410572.78,"askSize":60,"bidSize":2,"askPrice":74.34,"bidPrice":74.29,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.047485,"changeRate20Day":0.055516,"changeRate60Day":0.02637,"changeRateWTD":0.008273,"changeRateMTD":0.039139,"changeRateQTD":0,"changeRateYTD":0.236733,"amount":20844380.662537,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.738318,"pbRate":6.901209,"volumeRatio":0.720819,"committee":-0.935484,"roa":0.05032,"roe":0.215026,"changeRate5Min":0.001279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027576,"floatMarketCap":90261284728.86,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":74.1,"preClose":73.73,"latestTime":"09:29 EDT","volume":3463,"amount":256887.507838,"timestamp":1788182958193,"change":0.36999999999999034,"changeRate":0.0050183100501829695},"postHourTrading":{"tag":"盘后","latestPrice":73.73,"preClose":73.73,"latestTime":"19:57 EDT","volume":70905,"amount":5227844.081,"timestamp":1787961476444,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.80999755859375,"preClose":73.7300033569336,"latestTime":"20260831 04:00 EDT","volume":552,"amount":40751,"timestamp":1788163201663,"change":0.07999420166015625,"changeRate":0.0010849613185679255},"impliedVol":0.3031,"impliedVolPercentile":0.5817},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.008118,"change":1.815,"latestPrice":225.395,"close":225.395,"volume":201433,"market":"US","high":227.23,"low":224.3,"preClose":223.58,"open":225.71,"turnoverRate":0.0008,"peRate":19.235266,"amplitude":0.013105,"marketValue":56726167391.045,"askSize":55,"bidSize":20,"askPrice":225.63,"bidPrice":225.27,"week52High":339.95,"week52Low":183,"changeRate5Day":0.013284,"changeRate20Day":0.005465,"changeRate60Day":-0.300493,"changeRateWTD":0.008118,"changeRateMTD":-0.01643,"changeRateQTD":-0.197968,"changeRateYTD":0.0384,"amount":45489233.629501,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":28.351572,"pbRate":4.976416,"volumeRatio":1.343923,"committee":-0.466667,"roa":0.104569,"roe":0.279209,"changeRate5Min":-0.001462,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.017995,"floatMarketCap":56726167391.045006,"shortable":3,"shares":251674471,"floatShares":251674471,"preHourTrading":{"tag":"盘前","latestPrice":225.71,"preClose":223.58,"latestTime":"09:29 EDT","volume":84841,"amount":18977531.8235,"timestamp":1788182999999,"change":2.1299999999999955,"changeRate":0.00952679130512566},"postHourTrading":{"tag":"盘后","latestPrice":223.58,"preClose":223.58,"latestTime":"19:55 EDT","volume":445302,"amount":99558551.9672,"timestamp":1787961311367,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":227.1699981689453,"preClose":223.5800018310547,"latestTime":"20260831 04:00 EDT","volume":3569,"amount":801243,"timestamp":1788163201686,"change":3.589996337890625,"changeRate":0.016056875876597224},"impliedVol":0.4348,"impliedVolPercentile":0.3865}]}}}