US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,075.96

+11.360.55%

Number of Gainers:478

Number of Losers:526

Number of Flat:20

PE:- -

High:2,076.90

Open:2,064.61

Low:2,064.59

Close:2,064.60

Volume:1.93B

Turnover:277.36B

Market Cap:96.62T

Float Cap:90.49T

Loading ...

Constituent

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

Costco US COST	942.15	-1.46%	-13.9700	532.05K	501.89M	418.19B
Wynn US WYNN	95.745	-1.47%	-1.4250	311.21K	29.91M	9.86B
Booking Holdings US BKNG	205.805	-1.48%	-3.0850	1.17M	240.86M	154.56B
ConocoPhillips US COP	128.67	-1.49%	-1.9400	2.51M	322.88M	154.58B
Williams US WMB	73.3	-1.49%	-1.1100	3.03M	222.32M	89.52B
Allstate US ALL	257.9	-1.49%	-3.9100	278.69K	72.04M	65.21B
International Paper US IP	40.77	-1.50%	-0.6200	931.52K	38.13M	21.53B
Amazon.com US AMZN	256.375	-1.50%	-3.9050	13.90M	3.58B	2.76T
Ecolab US ECL	286.24	-1.50%	-4.3600	378.39K	108.17M	80.56B
Waste Management US WM	217.92	-1.50%	-3.3200	732.91K	160.02M	87.11B
Domino's Pizza US DPZ	339.37	-1.51%	-5.1900	225.54K	76.36M	11.23B
Howmet Aerospace Inc. US HWM	265.2554	-1.52%	-4.0846	425.18K	112.88M	105.78B
TKO Group Holdings US TKO	185.05	-1.52%	-2.8500	233.47K	43.24M	35.02B
Novartis AG US NVS	155.13	-1.53%	-2.4100	653.95K	101.45M	295.99B
Cooper US COO	71.56	-1.54%	-1.1200	352.21K	25.23M	14.02B
Exelon US EXC	43.75	-1.55%	-0.6900	1.67M	73.35M	45.16B
AbbVie US ABBV	258.8	-1.56%	-4.1000	1.01M	261.51M	457.40B
Mid-America Apartment Communities US MAA	129.444	-1.56%	-2.0560	137.37K	17.87M	15.06B
Consolidated Edison US ED	106.35	-1.57%	-1.7000	369.25K	39.33M	39.18B
Abbott Laboratories US ABT	112.295	-1.58%	-1.8050	2.31M	259.86M	195.27B

1 ...45 46 47 48 49 ...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://sg.tigermarketb.com/stock/BK4585?page=47"},"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":2075.961,"timestamp":1787846332321,"preClose":2064.6035,"halted":0,"volume":1932722612,"delay":0,"changeRate":0.005501,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":11.357422,"latestTime":"08-27 11:58:52 EDT","open":2064.6084,"high":2076.8965,"low":2064.588,"amount":277358659561.4141,"amplitude":0.005962,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787860800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.233625,"peRate":25.813655,"turnoverRate":0.003253,"increases":478,"decrements":526,"flats":13,"marketCap":96624766812462.5,"floatMarketCap":90493688928150.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2076.8965,"amplitude":0.005962,"preClose":2064.6035,"low":2064.588,"pbRate":"5.233625","latestPrice":2075.961,"volume":1932722612,"delay":0,"open":2064.6084,"prevYearClose":1827.5802,"prevWeekClose":2066.1023,"prevMonthClose":2015.2385,"prevQuarterClose":2017.711,"fiveDayClose":2055.363,"twentyDayClose":1997.965,"sixtyDayClose":2045.303,"secType":"PLATE","market":"US","turnoverRate":0.003253,"peRate":25.813655,"marketCap":96624766812462.5,"floatMarketCap":90493688928150.25,"timestamp":1787846332321,"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":478,"down":526,"flat":20},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:46,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"COST","nameCN":"Costco","changeRate":-0.014611,"change":-13.97,"latestPrice":942.15,"close":942.15,"volume":532050,"market":"US","high":948.7799,"low":938.5,"preClose":956.12,"open":948.265,"turnoverRate":0.001203,"peRate":47.38958,"amplitude":0.010752,"marketValue":418191565573.65,"askSize":10,"bidSize":2,"askPrice":942.07,"bidPrice":941.82,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.009255,"changeRate20Day":-0.012597,"changeRate60Day":-0.012701,"changeRateWTD":-0.005898,"changeRateMTD":-0.010232,"changeRateQTD":0.007141,"changeRateYTD":0.092551,"amount":501893799.581909,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":51.64841,"pbRate":12.479977,"volumeRatio":0.7207,"committee":-0.666667,"roa":0.086659,"roe":0.291519,"changeRate5Min":-0.000339,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.37,"divideRate":0.0057,"floatMarketCap":416680195866,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":947.58,"preClose":956.12,"latestTime":"09:29 EDT","volume":6440,"amount":6104769.4064,"timestamp":1787837399999,"change":-8.539999999999964,"changeRate":-0.008931933230138439},"postHourTrading":{"tag":"盘后","latestPrice":954.94,"preClose":956.12,"latestTime":"19:59 EDT","volume":199775,"amount":191004925.342901,"timestamp":1787788792684,"change":-1.17999999999995,"changeRate":-0.0012341547086139291},"overnightTrading":{"tag":"夜盘","latestPrice":947.4600219726562,"preClose":956.1199951171875,"latestTime":"20260827 04:00 EDT","volume":1558,"amount":1481514,"timestamp":1787817602224,"change":-8.65997314453125,"changeRate":-0.009057412446928101},"impliedVol":0.22,"impliedVolPercentile":0.2351},{"symbol":"WYNN","nameCN":"Wynn","changeRate":-0.014665,"change":-1.425,"latestPrice":95.745,"close":95.745,"volume":311212,"market":"US","high":97,"low":95.58,"preClose":97.17,"open":96.89,"turnoverRate":0.004204,"peRate":22.952017,"amplitude":0.014614,"marketValue":9859235193.795,"askSize":39,"bidSize":19,"askPrice":95.8,"bidPrice":95.67,"week52High":134.72,"week52Low":92.5157,"changeRate5Day":-0.038705,"changeRate20Day":-0.049206,"changeRate60Day":-0.084831,"changeRateWTD":-0.045223,"changeRateMTD":-0.035898,"changeRateQTD":-0.013853,"changeRateYTD":-0.204313,"amount":29911328.684357,"eps":4.171529,"lyrEps":3.14,"lyrPeRate":30.492038,"pbRate":-58.183399,"volumeRatio":0.584637,"committee":-0.344828,"roa":0.057275,"roe":-5.605464,"changeRate5Min":-0.000574,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.010444,"floatMarketCap":7086966676.335,"shortable":3,"shares":102973891,"floatShares":74019183,"preHourTrading":{"tag":"盘前","latestPrice":97.5,"preClose":97.17,"latestTime":"09:29 EDT","volume":969,"amount":94410.934545,"timestamp":1787837382601,"change":0.3299999999999983,"changeRate":0.0033961099104661756},"postHourTrading":{"tag":"盘后","latestPrice":97.65,"preClose":97.17,"latestTime":"19:59 EDT","volume":36598,"amount":3558050.2677,"timestamp":1787788772694,"change":0.480000000000004,"changeRate":0.004939796233405413},"overnightTrading":{"tag":"夜盘","latestPrice":97.31999969482422,"preClose":97.16999816894531,"latestTime":"20260827 04:00 EDT","volume":115,"amount":11234,"timestamp":1787817602186,"change":0.15000152587890625,"changeRate":0.0015437020552177539},"impliedVol":0.3118,"impliedVolPercentile":0.0279},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":-0.014769,"change":-3.085,"latestPrice":205.805,"close":205.805,"volume":1170940,"market":"US","high":207.73,"low":203.8203,"preClose":208.89,"open":207.67,"turnoverRate":0.001567,"peRate":22.745303,"amplitude":0.018717,"marketValue":154559555000,"askSize":20,"bidSize":80,"askPrice":205.82,"bidPrice":205.8,"week52High":227.72,"week52Low":150.14,"changeRate5Day":-0.019369,"changeRate20Day":0.065023,"changeRate60Day":0.230818,"changeRateWTD":-0.0182,"changeRateMTD":0.0669,"changeRateQTD":0.154651,"changeRateYTD":-0.039252,"amount":240855046.771851,"eps":9.048242,"lyrEps":6.6228,"lyrPeRate":31.075225,"pbRate":-14.333632,"volumeRatio":0.671764,"committee":0.6,"roa":0.203798,"roe":225.736842,"changeRate5Min":0.000656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.608,"divideRate":0.007813,"floatMarketCap":153739727078.01,"shortable":3,"shares":751000000,"floatShares":747016482,"preHourTrading":{"tag":"盘前","latestPrice":207.67,"preClose":208.89,"latestTime":"09:29 EDT","volume":3794,"amount":786083.67838,"timestamp":1787837399999,"change":-1.2199999999999989,"changeRate":-0.005840394465986878},"postHourTrading":{"tag":"盘后","latestPrice":208.87,"preClose":208.89,"latestTime":"19:59 EDT","volume":494838,"amount":103365512.9401,"timestamp":1787788772698,"change":-0.01999999999998181,"changeRate":-0.00009574417157346839},"overnightTrading":{"tag":"夜盘","latestPrice":206.5,"preClose":208.88999938964844,"latestTime":"20260827 04:00 EDT","volume":3547,"amount":734958,"timestamp":1787817602227,"change":-2.3899993896484375,"changeRate":-0.011441425614590117},"impliedVol":0.3307,"impliedVolPercentile":0.4143},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":-0.014853,"change":-1.94,"latestPrice":128.67,"close":128.67,"volume":2506820,"market":"US","high":130.2,"low":128,"preClose":130.61,"open":130,"turnoverRate":0.002091,"peRate":17.096261,"amplitude":0.016844,"marketValue":154576093422.93,"askSize":51,"bidSize":131,"askPrice":128.68,"bidPrice":128.65,"week52High":135.88,"week52Low":85.57,"changeRate5Day":-0.046112,"changeRate20Day":0.080988,"changeRate60Day":0.100967,"changeRateWTD":-0.04597,"changeRateMTD":0.067978,"changeRateQTD":0.237688,"changeRateYTD":0.374533,"amount":322877735.131531,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.262992,"pbRate":2.365393,"volumeRatio":0.909809,"committee":0.43956,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.001245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2998,"divideRate":0.025645,"floatMarketCap":154275330000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"preHourTrading":{"tag":"盘前","latestPrice":130.2,"preClose":130.61,"latestTime":"09:27 EDT","volume":251612,"amount":32861332.3584,"timestamp":1787837256584,"change":-0.410000000000025,"changeRate":-0.003139116453564237},"postHourTrading":{"tag":"盘后","latestPrice":130.88,"preClose":130.61,"latestTime":"19:59 EDT","volume":1009240,"amount":131817009.0345,"timestamp":1787788794034,"change":0.2699999999999818,"changeRate":0.0020672230303956955},"overnightTrading":{"tag":"夜盘","latestPrice":129.30999755859375,"preClose":130.61000061035156,"latestTime":"20260827 04:00 EDT","volume":7263,"amount":937588,"timestamp":1787817602227,"change":-1.3000030517578125,"changeRate":-0.009953319391185884},"impliedVol":0.3041,"impliedVolPercentile":0.1633},{"symbol":"WMB","nameCN":"Williams","changeRate":-0.014917,"change":-1.11,"latestPrice":73.3,"close":73.3,"volume":3030720,"market":"US","high":74.63,"low":72.715,"preClose":74.41,"open":74.37,"turnoverRate":0.002496,"peRate":29.204327,"amplitude":0.025736,"marketValue":89515342951.1,"askSize":121,"bidSize":38,"askPrice":73.31,"bidPrice":73.3,"week52High":80.075,"week52Low":56.085,"changeRate5Day":0.0226,"changeRate20Day":0.033705,"changeRate60Day":0.027906,"changeRateWTD":0.039864,"changeRateMTD":0.024602,"changeRateQTD":-0.01399,"changeRateYTD":0.219431,"amount":222318313.916016,"eps":2.509902,"lyrEps":2.14,"lyrPeRate":34.252336,"pbRate":6.804663,"volumeRatio":1.139474,"committee":-0.522013,"roa":0.05032,"roe":0.215026,"changeRate5Min":-0.000409,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.05,"divideRate":0.027967,"floatMarketCap":88998549510.7,"shortable":3,"shares":1221218867,"floatShares":1214168479,"preHourTrading":{"tag":"盘前","latestPrice":74.7593,"preClose":74.41,"latestTime":"09:28 EDT","volume":1121,"amount":83575.02279,"timestamp":1787837336182,"change":0.3492999999999995,"changeRate":0.004694261523988705},"postHourTrading":{"tag":"盘后","latestPrice":73.3423,"preClose":74.41,"latestTime":"19:59 EDT","volume":180127,"amount":13402808.8902,"timestamp":1787788775062,"change":-1.067700000000002,"changeRate":-0.014348877839000164},"overnightTrading":{"tag":"夜盘","latestPrice":74.30999755859375,"preClose":74.41000366210938,"latestTime":"20260827 04:00 EDT","volume":132,"amount":9816,"timestamp":1787817602120,"change":-0.100006103515625,"changeRate":-0.001343987348391296},"impliedVol":0.2812,"impliedVolPercentile":0.3745},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.014934,"change":-3.91,"latestPrice":257.9,"close":257.9,"volume":278693,"market":"US","high":261.255,"low":256.23,"preClose":261.81,"open":260.36,"turnoverRate":0.001122,"peRate":5.164197,"amplitude":0.019193,"marketValue":65212065305,"askSize":19,"bidSize":1,"askPrice":257.97,"bidPrice":257.9,"week52High":277.22,"week52Low":188.08,"changeRate5Day":0.0132,"changeRate20Day":-0.028186,"changeRate60Day":0.225411,"changeRateWTD":0.016034,"changeRateMTD":-0.023402,"changeRateQTD":0.083887,"changeRateYTD":0.23901,"amount":72036255.015503,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.776143,"pbRate":2.057358,"volumeRatio":0.454362,"committee":0.095238,"roa":0.086775,"roe":0.461141,"changeRate5Min":-0.001201,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1628,"divideRate":0.016141,"floatMarketCap":64072562266.09999,"shortable":3,"shares":252857950,"floatShares":248439559,"preHourTrading":{"tag":"盘前","latestPrice":261,"preClose":261.81,"latestTime":"09:26 EDT","volume":1161,"amount":302757.49944,"timestamp":1787837166837,"change":-0.8100000000000023,"changeRate":-0.0030938466827088434},"postHourTrading":{"tag":"盘后","latestPrice":261.81,"preClose":261.81,"latestTime":"19:59 EDT","volume":236415,"amount":61895792.9408,"timestamp":1787788772694,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":261.8500061035156,"preClose":261.80999755859375,"latestTime":"20260827 04:00 EDT","volume":23,"amount":6024,"timestamp":1787817602005,"change":0.040008544921875,"changeRate":0.0001528151915318703},"impliedVol":0.2624,"impliedVolPercentile":0.4582},{"symbol":"IP","nameCN":"International Paper","changeRate":-0.014979,"change":-0.62,"latestPrice":40.77,"close":40.77,"volume":931517,"market":"US","high":41.19,"low":40.37,"preClose":41.39,"open":40.73,"turnoverRate":0.001764,"peRate":0,"amplitude":0.019812,"marketValue":21528122184.09,"askSize":31,"bidSize":125,"askPrice":40.78,"bidPrice":40.75,"week52High":50.25,"week52Low":29.26,"changeRate5Day":0.010159,"changeRate20Day":-0.055156,"changeRate60Day":0.205143,"changeRateWTD":-0.017354,"changeRateMTD":-0.00147,"changeRateQTD":0.070079,"changeRateYTD":0.035034,"amount":38128142.413811,"eps":-6.501512,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.48932,"volumeRatio":0.731603,"committee":0.602564,"roa":0.015906,"roe":-0.164791,"changeRate5Min":-0.000245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8501,"divideRate":0.045379,"floatMarketCap":21528122184.09,"shortable":3,"shares":528038317,"floatShares":528038317,"preHourTrading":{"tag":"盘前","latestPrice":41.07,"preClose":41.39,"latestTime":"09:21 EDT","volume":546,"amount":22514.278878,"timestamp":1787836883754,"change":-0.3200000000000003,"changeRate":-0.007731336071514865},"postHourTrading":{"tag":"盘后","latestPrice":41.88,"preClose":41.39,"latestTime":"19:30 EDT","volume":96878,"amount":4010078.11,"timestamp":1787787001461,"change":0.490000000000002,"changeRate":0.011838608359507174},"overnightTrading":{"tag":"夜盘","latestPrice":41.38999938964844,"preClose":41.38999938964844,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3751,"impliedVolPercentile":0.2191},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.015003,"change":-3.905,"latestPrice":256.375,"close":256.375,"volume":13903948,"market":"US","high":259.66,"low":255.58,"preClose":260.28,"open":259.23,"turnoverRate":0.001409,"peRate":20.615737,"amplitude":0.015675,"marketValue":2757121304968.625,"askSize":100,"bidSize":102,"askPrice":256.37,"bidPrice":256.33,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.014359,"changeRate20Day":0.088641,"changeRate60Day":-0.000565,"changeRateWTD":-0.008719,"changeRateMTD":-0.055987,"changeRateQTD":0.075669,"changeRateYTD":0.110714,"amount":3577555238.304443,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":35.756625,"pbRate":4.998226,"volumeRatio":1.306783,"committee":-0.52,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.000253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2530515749825,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":259.12,"preClose":260.28,"latestTime":"09:29 EDT","volume":304094,"amount":78944818.54322,"timestamp":1787837399999,"change":-1.1599999999999682,"changeRate":-0.0044567388965727995},"postHourTrading":{"tag":"盘后","latestPrice":261.9124,"preClose":260.28,"latestTime":"19:59 EDT","volume":1589737,"amount":415008326.1927,"timestamp":1787788797280,"change":1.6324000000000183,"changeRate":0.006271707392039413},"overnightTrading":{"tag":"夜盘","latestPrice":259.7799987792969,"preClose":260.2799987792969,"latestTime":"20260827 04:00 EDT","volume":114657,"amount":29806820,"timestamp":1787817602227,"change":-0.5,"changeRate":-0.001921008154083989},"impliedVol":0.3063,"impliedVolPercentile":0.1873},{"symbol":"ECL","nameCN":"Ecolab","changeRate":-0.015003,"change":-4.36,"latestPrice":286.24,"close":286.24,"volume":378394,"market":"US","high":288.72,"low":284.47,"preClose":290.6,"open":288.72,"turnoverRate":0.001351,"peRate":38.407016,"amplitude":0.014625,"marketValue":80558670572.48,"askSize":5,"bidSize":5,"askPrice":286.45,"bidPrice":286.21,"week52High":309.27,"week52Low":243.15,"changeRate5Day":0.016911,"changeRate20Day":0.024701,"changeRate60Day":0.116991,"changeRateWTD":0.016369,"changeRateMTD":0.031012,"changeRateQTD":0.027386,"changeRateYTD":0.090355,"amount":108171525.575378,"eps":7.452805,"lyrEps":7.28,"lyrPeRate":39.318681,"pbRate":8.011404,"volumeRatio":0.540892,"committee":0,"roa":0.072328,"roe":0.219562,"changeRate5Min":-0.000506,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.009922,"floatMarketCap":80147200000,"shortable":3,"shares":281437502,"floatShares":280000000,"preHourTrading":{"tag":"盘前","latestPrice":289.03,"preClose":290.6,"latestTime":"09:25 EDT","volume":46,"amount":13327.0303,"timestamp":1787837100021,"change":-1.57000000000005,"changeRate":-0.005402615278733826},"postHourTrading":{"tag":"盘后","latestPrice":290.31,"preClose":290.6,"latestTime":"19:56 EDT","volume":30097,"amount":8745907.35,"timestamp":1787788594304,"change":-0.29000000000002046,"changeRate":-0.0009979353062629748},"overnightTrading":{"tag":"夜盘","latestPrice":287.6400146484375,"preClose":290.6000061035156,"latestTime":"20260827 04:00 EDT","volume":11,"amount":3194,"timestamp":1787817602212,"change":-2.959991455078125,"changeRate":-0.010185792817993734},"impliedVol":0.2376,"impliedVolPercentile":0.2829},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.015006,"change":-3.32,"latestPrice":217.92,"close":217.92,"volume":732914,"market":"US","high":220.13,"low":217.4224,"preClose":221.24,"open":220.13,"turnoverRate":0.001837,"peRate":30.825547,"amplitude":0.012238,"marketValue":87105932897.28,"askSize":113,"bidSize":12,"askPrice":217.98,"bidPrice":217.91,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.031122,"changeRate20Day":-0.037158,"changeRate60Day":0.028264,"changeRateWTD":-0.027403,"changeRateMTD":-0.038093,"changeRateQTD":-0.022254,"changeRateYTD":-0.008147,"amount":160017081.411865,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":32.40635,"pbRate":8.776416,"volumeRatio":0.969258,"committee":-0.785714,"roa":0.065658,"roe":0.29841,"changeRate5Min":-0.001604,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.016244,"floatMarketCap":86930330782.08,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":220.13,"preClose":221.24,"latestTime":"09:25 EDT","volume":980,"amount":216016.696,"timestamp":1787837100011,"change":-1.1100000000000136,"changeRate":-0.005017175917555657},"postHourTrading":{"tag":"盘后","latestPrice":221.24,"preClose":221.24,"latestTime":"19:59 EDT","volume":177927,"amount":39364736.6334,"timestamp":1787788746776,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.8000030517578,"preClose":221.24000549316406,"latestTime":"20260827 04:00 EDT","volume":405,"amount":89589,"timestamp":1787817602149,"change":-0.44000244140625,"changeRate":-0.0019888014395291875},"impliedVol":0.2059,"impliedVolPercentile":0.2072},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":-0.015063,"change":-5.19,"latestPrice":339.37,"close":339.37,"volume":225541,"market":"US","high":342.845,"low":334.3367,"preClose":344.56,"open":339.29,"turnoverRate":0.007462,"peRate":19.220204,"amplitude":0.024693,"marketValue":11226948406.95,"askSize":39,"bidSize":8,"askPrice":339.82,"bidPrice":338.86,"week52High":469,"week52Low":282,"changeRate5Day":0.014953,"changeRate20Day":-0.036565,"changeRate60Day":0.103535,"changeRateWTD":-0.007255,"changeRateMTD":-0.023227,"changeRateQTD":0.146365,"changeRateYTD":-0.185812,"amount":76355030.63031,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":19.31531,"pbRate":-2.819119,"volumeRatio":0.699881,"committee":-0.627907,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.002865,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.46,"divideRate":0.021982,"floatMarketCap":10258069116,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":339.61,"preClose":344.56,"latestTime":"09:29 EDT","volume":1277,"amount":436713.0572,"timestamp":1787837399999,"change":-4.949999999999989,"changeRate":-0.014366148130949583},"postHourTrading":{"tag":"盘后","latestPrice":344.56,"preClose":344.56,"latestTime":"19:55 EDT","volume":7334,"amount":2527042.98,"timestamp":1787788547768,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":344.55999755859375,"preClose":344.55999755859375,"latestTime":"20260827 04:00 EDT","volume":1,"amount":345,"timestamp":1787817602207,"change":0,"changeRate":0},"impliedVol":0.3499,"impliedVolPercentile":0.6255},{"symbol":"HWM","nameCN":"Howmet Aerospace Inc.","changeRate":-0.015165,"change":-4.0846,"latestPrice":265.2554,"close":265.2554,"volume":425178,"market":"US","high":268.79,"low":263.67,"preClose":269.34,"open":268.79,"turnoverRate":0.001074,"peRate":57.207456,"amplitude":0.019009,"marketValue":105784224612.3046,"askSize":100,"bidSize":119,"askPrice":265.47,"bidPrice":265.12,"week52High":310,"week52Low":170.81,"changeRate5Day":-0.030641,"changeRate20Day":-0.043366,"changeRate60Day":0.057975,"changeRateWTD":-0.023648,"changeRateMTD":-0.060244,"changeRateQTD":-0.013407,"changeRateYTD":0.293803,"amount":112875728.119629,"eps":4.636728,"lyrEps":3.71,"lyrPeRate":71.497412,"pbRate":18.455029,"volumeRatio":0.543944,"committee":-0.005025,"roa":0.128153,"roe":0.347317,"changeRate5Min":-0.000526,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.48,"divideRate":0.00181,"floatMarketCap":105048884918.7016,"shortable":3,"shares":398801399,"floatShares":396029204,"preHourTrading":{"tag":"盘前","latestPrice":269.2967,"preClose":269.34,"latestTime":"09:26 EDT","volume":1965,"amount":531438.573,"timestamp":1787837219812,"change":-0.043299999999987904,"changeRate":-0.0001607633474418501},"postHourTrading":{"tag":"盘后","latestPrice":270.9826,"preClose":269.34,"latestTime":"19:58 EDT","volume":79472,"amount":21406909.928,"timestamp":1787788732250,"change":1.6426000000000158,"changeRate":0.006098611420509452},"overnightTrading":{"tag":"夜盘","latestPrice":270.3999938964844,"preClose":269.3399963378906,"latestTime":"20260827 04:00 EDT","volume":59,"amount":15957,"timestamp":1787817602216,"change":1.05999755859375,"changeRate":0.003935537138954917},"impliedVol":0.3267,"impliedVolPercentile":0.2191},{"symbol":"TKO","nameCN":"TKO Group Holdings","changeRate":-0.015168,"change":-2.85,"latestPrice":185.05,"close":185.05,"volume":233465,"market":"US","high":188.7,"low":183.695,"preClose":187.9,"open":187.3,"turnoverRate":0.00379,"peRate":65.067858,"amplitude":0.026637,"marketValue":35024357985,"askSize":50,"bidSize":10,"askPrice":185.16,"bidPrice":184.96,"week52High":226.94,"week52Low":176,"changeRate5Day":-0.053211,"changeRate20Day":0.006746,"changeRate60Day":-0.095508,"changeRateWTD":-0.041887,"changeRateMTD":0.017821,"changeRateQTD":-0.080771,"changeRateYTD":-0.114593,"amount":43237225.677261,"eps":2.843954,"lyrEps":2.26,"lyrPeRate":81.880531,"pbRate":10.313622,"volumeRatio":0.512374,"committee":-0.666667,"roa":0.044963,"roe":0.070628,"changeRate5Min":-0.001241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1096,"divideRate":0.016804,"floatMarketCap":11399283555,"shortable":3,"shares":189269700,"floatShares":61601100,"preHourTrading":{"tag":"盘前","latestPrice":186,"preClose":187.9,"latestTime":"09:28 EDT","volume":97,"amount":18170.56865,"timestamp":1787837338374,"change":-1.9000000000000057,"changeRate":-0.010111761575306044},"postHourTrading":{"tag":"盘后","latestPrice":187.9,"preClose":187.9,"latestTime":"19:55 EDT","volume":5161,"amount":970321.5846,"timestamp":1787788552698,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189.5,"preClose":187.89999389648438,"latestTime":"20260827 04:00 EDT","volume":4,"amount":757,"timestamp":1787817602046,"change":1.600006103515625,"changeRate":0.008515200401747119},"impliedVol":0.3423,"impliedVolPercentile":0.3307},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":-0.015298,"change":-2.41,"latestPrice":155.13,"close":155.13,"volume":653950,"market":"US","high":155.91,"low":154.49,"preClose":157.54,"open":155.89,"turnoverRate":0.000353,"peRate":23.45219,"amplitude":0.009014,"marketValue":295988039844.87,"askSize":8,"bidSize":27,"askPrice":155.19,"bidPrice":155.17,"week52High":170.46,"week52Low":121.57,"changeRate5Day":-0.007104,"changeRate20Day":-0.020891,"changeRate60Day":0.081196,"changeRateWTD":-0.02348,"changeRateMTD":-0.006532,"changeRateQTD":-0.010145,"changeRateYTD":0.12519,"amount":101453792.622375,"eps":6.614734,"lyrEps":7.15,"lyrPeRate":21.696503,"pbRate":7.125031,"volumeRatio":1.430583,"committee":0.068493,"roa":0.102504,"roe":0.3035,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.030079,"floatMarketCap":287145630000,"shortable":3,"shares":1907999999,"floatShares":1851000000,"preHourTrading":{"tag":"盘前","latestPrice":155.95,"preClose":157.54,"latestTime":"09:29 EDT","volume":146291,"amount":23036948.47395,"timestamp":1787837399095,"change":-1.5900000000000034,"changeRate":-0.010092674876221935},"postHourTrading":{"tag":"盘后","latestPrice":157.54,"preClose":157.54,"latestTime":"19:30 EDT","volume":3217,"amount":506775.3394,"timestamp":1787787001988,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":155.9600067138672,"preClose":157.5399932861328,"latestTime":"20260827 04:00 EDT","volume":605,"amount":94746,"timestamp":1787817602229,"change":-1.579986572265625,"changeRate":-0.0100291141272043},"impliedVol":0.3395,"impliedVolPercentile":0.988},{"symbol":"COO","nameCN":"Cooper","changeRate":-0.01541,"change":-1.12,"latestPrice":71.56,"close":71.56,"volume":352213,"market":"US","high":72.08,"low":71.01,"preClose":72.68,"open":71.9,"turnoverRate":0.001825,"peRate":60.407045,"amplitude":0.014722,"marketValue":14024187540.56,"askSize":142,"bidSize":60,"askPrice":71.58,"bidPrice":71.55,"week52High":89.83,"week52Low":58.89,"changeRate5Day":-0.060399,"changeRate20Day":-0.015003,"changeRate60Day":0.202891,"changeRateWTD":-0.061139,"changeRateMTD":-0.010509,"changeRateQTD":-0.002092,"changeRateYTD":-0.126891,"amount":25226710.629097,"eps":1.18463,"lyrEps":1.87,"lyrPeRate":38.26738,"pbRate":1.702192,"volumeRatio":0.680726,"committee":-0.405941,"roa":0.025189,"roe":0.028534,"changeRate5Min":-0.001186,"earningDate":1788883200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13809540601.28,"shortable":3,"shares":195978026,"floatShares":192978488,"preHourTrading":{"tag":"盘前","latestPrice":71.95,"preClose":72.68,"latestTime":"09:29 EDT","volume":803,"amount":57922.58219,"timestamp":1787837399999,"change":-0.730000000000004,"changeRate":-0.010044028618602145},"postHourTrading":{"tag":"盘后","latestPrice":72.68,"preClose":72.68,"latestTime":"19:30 EDT","volume":54060,"amount":3929066.55,"timestamp":1787787001984,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":72.68000030517578,"preClose":72.68000030517578,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.428,"impliedVolPercentile":0.7689},{"symbol":"EXC","nameCN":"Exelon","changeRate":-0.015527,"change":-0.69,"latestPrice":43.75,"close":43.75,"volume":1673284,"market":"US","high":44.03,"low":43.61,"preClose":44.44,"open":44.03,"turnoverRate":0.001637,"peRate":16.025641,"amplitude":0.009451,"marketValue":45161111056.25,"askSize":477,"bidSize":311,"askPrice":43.75,"bidPrice":43.74,"week52High":50.65,"week52Low":42.58,"changeRate5Day":-0.029072,"changeRate20Day":-0.040149,"changeRate60Day":-0.027778,"changeRateWTD":-0.000685,"changeRateMTD":-0.045177,"changeRateQTD":-0.061562,"changeRateYTD":0.003671,"amount":73348070.688324,"eps":2.73,"lyrEps":2.73,"lyrPeRate":16.025641,"pbRate":1.520679,"volumeRatio":0.828772,"committee":-0.21066,"roa":0.028113,"roe":0.097107,"changeRate5Min":-0.000799,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6404,"divideRate":0.037495,"floatMarketCap":44728591862.5,"shortable":3,"shares":1032253967,"floatShares":1022367814,"preHourTrading":{"tag":"盘前","latestPrice":44.05,"preClose":44.44,"latestTime":"09:29 EDT","volume":4337,"amount":191238.36694,"timestamp":1787837399999,"change":-0.39000000000000057,"changeRate":-0.00877587758775879},"postHourTrading":{"tag":"盘后","latestPrice":44.25,"preClose":44.44,"latestTime":"19:55 EDT","volume":528741,"amount":23495509.4,"timestamp":1787788557460,"change":-0.18999999999999773,"changeRate":-0.004275427542754224},"overnightTrading":{"tag":"夜盘","latestPrice":44.290000915527344,"preClose":44.439998626708984,"latestTime":"20260827 04:00 EDT","volume":1694,"amount":74916,"timestamp":1787817602226,"change":-0.14999771118164062,"changeRate":-0.0033752861344934913},"impliedVol":0.2032,"impliedVolPercentile":0.2629},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":-0.015595,"change":-4.1,"latestPrice":258.8,"close":258.8,"volume":1010844,"market":"US","high":262.4977,"low":257.25,"preClose":262.9,"open":262.4977,"turnoverRate":0.000573,"peRate":73.11352,"amplitude":0.019961,"marketValue":457399142761.6,"askSize":2,"bidSize":215,"askPrice":258.87,"bidPrice":258.74,"week52High":267.47,"week52Low":190.75,"changeRate5Day":-0.011572,"changeRate20Day":0.0054,"changeRate60Day":0.201486,"changeRateWTD":-0.023249,"changeRateMTD":0.031322,"changeRateQTD":0.028453,"changeRateYTD":0.132654,"amount":261512141.811768,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":109.661017,"pbRate":-77.068095,"volumeRatio":0.622537,"committee":0.981567,"roa":0.105096,"roe":62.25,"changeRate5Min":0.000502,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.026391,"floatMarketCap":456251657723.2,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":260.87,"preClose":262.9,"latestTime":"09:29 EDT","volume":5460,"amount":1419995.0856,"timestamp":1787837391086,"change":-2.0299999999999727,"changeRate":-0.0077215671357929744},"postHourTrading":{"tag":"盘后","latestPrice":262.724,"preClose":262.9,"latestTime":"19:58 EDT","volume":337409,"amount":88702153.2724,"timestamp":1787788732251,"change":-0.17599999999998772,"changeRate":-0.00066945606694556},"overnightTrading":{"tag":"夜盘","latestPrice":261.3399963378906,"preClose":262.8999938964844,"latestTime":"20260827 04:00 EDT","volume":401,"amount":104926,"timestamp":1787817602217,"change":-1.55999755859375,"changeRate":-0.005933805990151493},"impliedVol":0.2623,"impliedVolPercentile":0.2789},{"symbol":"MAA","nameCN":"Mid-America Apartment Communities","changeRate":-0.015635,"change":-2.056,"latestPrice":129.444,"close":129.444,"volume":137369,"market":"US","high":131.915,"low":129.08,"preClose":131.5,"open":131.915,"turnoverRate":0.001191,"peRate":37.841145,"amplitude":0.021559,"marketValue":15060503394.384,"askSize":276,"bidSize":22,"askPrice":129.46,"bidPrice":129.32,"week52High":146.41,"week52Low":120.3,"changeRate5Day":-0.019809,"changeRate20Day":-0.029073,"changeRate60Day":0.003753,"changeRateWTD":-0.014211,"changeRateMTD":-0.021883,"changeRateQTD":-0.068346,"changeRateYTD":-0.068145,"amount":17865396.427719,"eps":3.420721,"lyrEps":3.78,"lyrPeRate":34.244444,"pbRate":2.771539,"volumeRatio":0.521556,"committee":-0.852349,"roa":0.031289,"roe":0.070497,"changeRate5Min":0.000572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.09,"divideRate":0.047047,"floatMarketCap":14930509386.828,"shortable":3,"shares":116347636,"floatShares":115343387,"preHourTrading":{"tag":"盘前","latestPrice":131.5,"preClose":131.5,"latestTime":"09:21 EDT","volume":5,"amount":659.54,"timestamp":1787836883986,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":131.5,"preClose":131.5,"latestTime":"19:30 EDT","volume":19875,"amount":2613580.94,"timestamp":1787787001523,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":131.5,"preClose":131.5,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2311,"impliedVolPercentile":0.3386},{"symbol":"ED","nameCN":"Consolidated Edison","changeRate":-0.015733,"change":-1.7,"latestPrice":106.35,"close":106.35,"volume":369250,"market":"US","high":107.04,"low":106.12,"preClose":108.05,"open":107.04,"turnoverRate":0.001003,"peRate":17.474069,"amplitude":0.008515,"marketValue":39181599512.1,"askSize":2,"bidSize":42,"askPrice":106.37,"bidPrice":106.33,"week52High":116.23,"week52Low":94.96,"changeRate5Day":-0.018096,"changeRate20Day":-0.030184,"changeRate60Day":0.024665,"changeRateWTD":0,"changeRateMTD":-0.022967,"changeRateQTD":-0.038688,"changeRateYTD":0.070781,"amount":39327175.888062,"eps":6.086161,"lyrEps":5.64,"lyrPeRate":18.856383,"pbRate":1.52345,"volumeRatio":0.465494,"committee":0.909091,"roa":0.032365,"roe":0.089621,"changeRate5Min":-0.001127,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.475,"divideRate":0.032675,"floatMarketCap":39136800000,"shortable":3,"shares":368421246,"floatShares":368000000,"preHourTrading":{"tag":"盘前","latestPrice":107.83,"preClose":108.05,"latestTime":"09:25 EDT","volume":72,"amount":7781.18976,"timestamp":1787837100011,"change":-0.21999999999999886,"changeRate":-0.0020360944007403875},"postHourTrading":{"tag":"盘后","latestPrice":108.05,"preClose":108.05,"latestTime":"19:30 EDT","volume":406602,"amount":43933295.424,"timestamp":1787787003371,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":108.05000305175781,"preClose":108.05000305175781,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.1828,"impliedVolPercentile":0.1474},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.015819,"change":-1.805,"latestPrice":112.295,"close":112.295,"volume":2314419,"market":"US","high":113.45,"low":111.7,"preClose":114.1,"open":113.45,"turnoverRate":0.00136,"peRate":36.334755,"amplitude":0.015337,"marketValue":195266706702.24,"askSize":130,"bidSize":193,"askPrice":112.31,"bidPrice":112.28,"week52High":137.49,"week52Low":81.97,"changeRate5Day":-0.016164,"changeRate20Day":0.063299,"changeRate60Day":0.291192,"changeRateWTD":-0.037251,"changeRateMTD":0.062394,"changeRateQTD":0.237547,"changeRateYTD":-0.103719,"amount":259861673.488838,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":30.104841,"pbRate":3.820519,"volumeRatio":0.839117,"committee":0.195046,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000267,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.022085,"floatMarketCap":191132871045.87,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":112.85,"preClose":114.1,"latestTime":"09:27 EDT","volume":7192,"amount":813554.29328,"timestamp":1787837265648,"change":-1.25,"changeRate":-0.010955302366345312},"postHourTrading":{"tag":"盘后","latestPrice":114.05,"preClose":114.1,"latestTime":"19:58 EDT","volume":523216,"amount":59698880.3357,"timestamp":1787788695631,"change":-0.04999999999999716,"changeRate":-0.0004382120946537876},"overnightTrading":{"tag":"夜盘","latestPrice":113.19999694824219,"preClose":114.0999984741211,"latestTime":"20260827 04:00 EDT","volume":296,"amount":33610,"timestamp":1787817602218,"change":-0.9000015258789062,"changeRate":-0.007887831182425779},"impliedVol":0.2574,"impliedVolPercentile":0.3865}]}}}