US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,075.99

+11.390.55%

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:277.28B

Market Cap:96.63T

Float Cap:90.50T

Loading ...

Constituent

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

Ralph Lauren US RL	355.63	-1.85%	-6.6900	242.10K	86.04M	21.17B
Walt Disney US DIS	107.605	-1.85%	-2.0250	2.27M	245.39M	185.80B
Whirlpool US WHR	39.395	-1.86%	-0.7450	353.18K	13.95M	2.56B
Deere US DE	622.69	-1.87%	-11.8500	287.15K	178.45M	168.40B
Charter US CHTR	150.96	-1.90%	-2.9300	661.12K	99.64M	17.96B
CF Industries Holdings Inc US CF	123.3	-1.91%	-2.4000	495.83K	61.24M	18.74B
Shake Shack US SHAK	71.54	-1.92%	-1.4000	213.86K	15.36M	3.06B
eBay US EBAY	102.2	-1.92%	-2.0000	965.80K	98.58M	45.38B
Monster Beverage US MNST	46.89	-1.92%	-0.9200	2.05M	95.63M	91.86B
AutoZone US AZO	2941	-1.93%	-58.0000	63.20K	186.27M	48.14B
GlaxoSmithKline PLC US GSK	50.435	-1.93%	-0.9950	1.15M	58.07M	102.01B
Lennar US LEN	85.46	-1.94%	-1.6900	553.60K	47.52M	20.59B
Hasbro US HAS	94.42	-1.94%	-1.8700	234.86K	22.28M	13.36B
Tyson US TSN	55.42	-2.00%	-1.1300	600.96K	33.35M	19.57B
HDFC Bank US HDB	22.705	-2.01%	-0.4650	5.41M	123.62M	116.50B
PulteGroup US PHM	127.42	-2.01%	-2.6100	284.18K	36.34M	23.89B
Kinder Morgan US KMI	31.345	-2.11%	-0.6750	2.95M	92.77M	69.74B
Netflix US NFLX	79.6999	-2.16%	-1.7601	11.34M	905.34M	331.87B
NRG Energy Inc US NRG	113.62	-2.17%	-2.5200	545.57K	62.54M	23.97B
Hershey US HSY	181.31	-2.18%	-4.0400	237.96K	43.07M	36.43B

1 ...47 48 49 50 51 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=49"},"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":2075.9927,"timestamp":1787846328056,"preClose":2064.6035,"halted":0,"volume":1932071639,"delay":0,"changeRate":0.005516,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":11.38916,"latestTime":"08-27 11:58:48 EDT","open":2064.6084,"high":2076.8965,"low":2064.588,"amount":277280357361.70526,"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":525,"flats":14,"marketCap":96626581411630.5,"floatMarketCap":90495343998614.25},"@#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":2075.9863,"volume":1932849684,"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":0.003254,"peRate":25.813655,"marketCap":96626550801486.5,"floatMarketCap":90495730666486.25,"timestamp":1787846333373,"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:48,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"RL","nameCN":"Ralph Lauren","changeRate":-0.018464,"change":-6.69,"latestPrice":355.63,"close":355.63,"volume":242097,"market":"US","high":361.99,"low":351.12,"preClose":362.32,"open":358.58,"turnoverRate":0.0065,"peRate":22.414028,"amplitude":0.030001,"marketValue":21165798127.98,"askSize":27,"bidSize":19,"askPrice":356.16,"bidPrice":355.19,"week52High":421.6,"week52Low":292.6,"changeRate5Day":-0.04534,"changeRate20Day":-0.078464,"changeRate60Day":-0.021678,"changeRateWTD":-0.045519,"changeRateMTD":-0.064968,"changeRateQTD":-0.114048,"changeRateYTD":0.005713,"amount":86041309.263428,"eps":15.866403,"lyrEps":15.11,"lyrPeRate":23.536069,"pbRate":7.776969,"volumeRatio":1.140549,"committee":-0.173913,"roa":0.110054,"roe":0.375374,"changeRate5Min":-0.001656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7375,"divideRate":0.01051,"floatMarketCap":13245083720,"shortable":3,"shares":59516346,"floatShares":37244000,"preHourTrading":{"tag":"盘前","latestPrice":360.5,"preClose":362.32,"latestTime":"09:25 EDT","volume":56,"amount":20260.31392,"timestamp":1787837100082,"change":-1.8199999999999932,"changeRate":-0.0050231839258114185},"postHourTrading":{"tag":"盘后","latestPrice":362.32,"preClose":362.32,"latestTime":"19:45 EDT","volume":7997,"amount":2897359.4024,"timestamp":1787787950754,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":362.79998779296875,"preClose":362.32000732421875,"latestTime":"20260827 04:00 EDT","volume":15,"amount":5442,"timestamp":1787817602249,"change":0.47998046875,"changeRate":0.001324741827796702},"impliedVol":0.3115,"impliedVolPercentile":0.0637},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":-0.018471,"change":-2.025,"latestPrice":107.605,"close":107.605,"volume":2272440,"market":"US","high":108.87,"low":107.432,"preClose":109.63,"open":108.87,"turnoverRate":0.001316,"peRate":22.245256,"amplitude":0.013117,"marketValue":185800144089.71,"askSize":139,"bidSize":46,"askPrice":107.62,"bidPrice":107.59,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.002656,"changeRate20Day":0.11902,"changeRate60Day":0.061089,"changeRateWTD":-0.001624,"changeRateMTD":0.118671,"changeRateQTD":0.117974,"changeRateYTD":-0.054188,"amount":245392174.086914,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.649745,"pbRate":1.688601,"volumeRatio":0.695638,"committee":-0.502703,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.001021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.01394,"floatMarketCap":185800144089.71002,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":108.5,"preClose":109.63,"latestTime":"09:27 EDT","volume":55931,"amount":6126743.2641,"timestamp":1787837252417,"change":-1.1299999999999955,"changeRate":-0.010307397610143168},"postHourTrading":{"tag":"盘后","latestPrice":109.64,"preClose":109.63,"latestTime":"19:59 EDT","volume":3106683,"amount":340586867.479799,"timestamp":1787788798300,"change":0.010000000000005116,"changeRate":0.00009121590805441135},"overnightTrading":{"tag":"夜盘","latestPrice":109.0199966430664,"preClose":109.62999725341797,"latestTime":"20260827 04:00 EDT","volume":2274,"amount":248543,"timestamp":1787817602187,"change":-0.6100006103515625,"changeRate":-0.005564176098093849},"impliedVol":0.2337,"impliedVolPercentile":0.0637},{"symbol":"WHR","nameCN":"Whirlpool","changeRate":-0.01856,"change":-0.745,"latestPrice":39.395,"close":39.395,"volume":353180,"market":"US","high":40.0047,"low":39.1015,"preClose":40.14,"open":39.93,"turnoverRate":0.005773,"peRate":13.454577,"amplitude":0.022501,"marketValue":2560675000,"askSize":114,"bidSize":98,"askPrice":39.43,"bidPrice":39.36,"week52High":96.57,"week52Low":35.4483,"changeRate5Day":-0.026563,"changeRate20Day":0.034804,"changeRate60Day":-0.039381,"changeRateWTD":-0.023668,"changeRateMTD":0.050533,"changeRateQTD":-0.000634,"changeRateYTD":-0.453909,"amount":13947206.783905,"eps":2.928,"lyrEps":5.678571,"lyrPeRate":6.937485,"pbRate":0.65124,"volumeRatio":0.477277,"committee":-0.075472,"roa":0.015072,"roe":0.059329,"changeRate5Min":-0.000634,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7007,"divideRate":0.068554,"floatMarketCap":2410229434.5,"shortable":3,"shares":65000000,"floatShares":61181100,"preHourTrading":{"tag":"盘前","latestPrice":40.2,"preClose":40.14,"latestTime":"09:21 EDT","volume":1026,"amount":41145.314796,"timestamp":1787836860744,"change":0.060000000000002274,"changeRate":0.0014947683109118653},"postHourTrading":{"tag":"盘后","latestPrice":40.2,"preClose":40.14,"latestTime":"19:58 EDT","volume":24543,"amount":985254.558,"timestamp":1787788722073,"change":0.060000000000002274,"changeRate":0.0014947683109118653},"overnightTrading":{"tag":"夜盘","latestPrice":40.130001068115234,"preClose":40.13999938964844,"latestTime":"20260827 04:00 EDT","volume":15,"amount":602,"timestamp":1787817602216,"change":-0.009998321533203125,"changeRate":-0.00024908624028981813},"impliedVol":0.5039,"impliedVolPercentile":0.4622},{"symbol":"DE","nameCN":"Deere","changeRate":-0.018675,"change":-11.85,"latestPrice":622.69,"close":622.69,"volume":287151,"market":"US","high":629.24,"low":617.81,"preClose":634.54,"open":628.22,"turnoverRate":0.001067,"peRate":34.618279,"amplitude":0.018013,"marketValue":168403669165.53,"askSize":43,"bidSize":4,"askPrice":623.05,"bidPrice":622.71,"week52High":674.1899,"week52Low":433,"changeRate5Day":0.002818,"changeRate20Day":0.038734,"changeRate60Day":0.074994,"changeRateWTD":-0.038272,"changeRateMTD":0.050652,"changeRateQTD":-0.01835,"changeRateYTD":0.337479,"amount":178451482.191284,"eps":17.987318,"lyrEps":18.556662,"lyrPeRate":33.556143,"pbRate":6.016566,"volumeRatio":0.424119,"committee":-0.829787,"roa":0.039039,"roe":0.182421,"changeRate5Min":-0.000457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.48,"divideRate":0.010406,"floatMarketCap":167503610000,"shortable":3,"shares":270445437,"floatShares":269000000,"preHourTrading":{"tag":"盘前","latestPrice":630,"preClose":634.54,"latestTime":"09:29 EDT","volume":181,"amount":114606.0868,"timestamp":1787837399003,"change":-4.539999999999964,"changeRate":-0.007154789296183005},"postHourTrading":{"tag":"盘后","latestPrice":630.0885,"preClose":634.54,"latestTime":"19:58 EDT","volume":13909,"amount":8824892.3727,"timestamp":1787788732249,"change":-4.45150000000001,"changeRate":-0.007015318183250875},"overnightTrading":{"tag":"夜盘","latestPrice":634.5399780273438,"preClose":634.5399780273438,"latestTime":"20260827 04:00 EDT","volume":2,"amount":1269,"timestamp":1787817602180,"change":0,"changeRate":0},"impliedVol":0.2948,"impliedVolPercentile":0.3147},{"symbol":"CHTR","nameCN":"Charter","changeRate":-0.01904,"change":-2.93,"latestPrice":150.96,"close":150.96,"volume":661115,"market":"US","high":152.48,"low":149.03,"preClose":153.89,"open":151.66,"turnoverRate":0.008227,"peRate":3.927778,"amplitude":0.022419,"marketValue":17964240000,"askSize":22,"bidSize":20,"askPrice":151.05,"bidPrice":150.92,"week52High":285.82,"week52Low":111.55,"changeRate5Day":0.021657,"changeRate20Day":0.063099,"changeRate60Day":0.07621,"changeRateWTD":0.005261,"changeRateMTD":0.041247,"changeRateQTD":0.061529,"changeRateYTD":-0.276838,"amount":99637503.552856,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":4.169014,"pbRate":1.059712,"volumeRatio":0.669622,"committee":0.494253,"roa":0.053111,"roe":0.272019,"changeRate5Min":-0.001686,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12130828584,"shortable":3,"shares":119000000,"floatShares":80357900,"preHourTrading":{"tag":"盘前","latestPrice":151.25,"preClose":153.89,"latestTime":"09:28 EDT","volume":452,"amount":69240.35676,"timestamp":1787837282002,"change":-2.6399999999999864,"changeRate":-0.017155110793423786},"postHourTrading":{"tag":"盘后","latestPrice":156.5,"preClose":153.89,"latestTime":"19:59 EDT","volume":45298,"amount":6972870.92,"timestamp":1787788770106,"change":2.6100000000000136,"changeRate":0.016960166352589602},"overnightTrading":{"tag":"夜盘","latestPrice":153.00999450683594,"preClose":153.88999938964844,"latestTime":"20260827 04:00 EDT","volume":57,"amount":8749,"timestamp":1787817602215,"change":-0.8800048828125,"changeRate":-0.005718402016393109},"impliedVol":0.5201,"impliedVolPercentile":0.5139},{"symbol":"CF","nameCN":"CF Industries Holdings Inc","changeRate":-0.019093,"change":-2.4,"latestPrice":123.3,"close":123.3,"volume":495826,"market":"US","high":127.3705,"low":122.19,"preClose":125.7,"open":127.3705,"turnoverRate":0.003306,"peRate":9.174579,"amplitude":0.041213,"marketValue":18741600000,"askSize":88,"bidSize":11,"askPrice":123.38,"bidPrice":123.22,"week52High":141.96,"week52Low":75.415,"changeRate5Day":-0.019093,"changeRate20Day":-0.019639,"changeRate60Day":0.086535,"changeRateWTD":-0.048611,"changeRateMTD":-0.015097,"changeRateQTD":0.138925,"changeRateYTD":0.594259,"amount":61236043.05513,"eps":13.439309,"lyrEps":8.97,"lyrPeRate":13.745819,"pbRate":3.260543,"volumeRatio":0.486195,"committee":-0.777778,"roa":0.129337,"roe":0.298667,"changeRate5Min":0.000893,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.016221,"floatMarketCap":18495000000,"shortable":3,"shares":152000000,"floatShares":150000000,"preHourTrading":{"tag":"盘前","latestPrice":125.69,"preClose":125.7,"latestTime":"09:29 EDT","volume":901,"amount":113487.422784,"timestamp":1787837372070,"change":-0.010000000000005116,"changeRate":-0.00007955449482899853},"postHourTrading":{"tag":"盘后","latestPrice":127.5,"preClose":125.7,"latestTime":"19:43 EDT","volume":35572,"amount":4470648.1072,"timestamp":1787787814845,"change":1.7999999999999972,"changeRate":0.014319809069212387},"overnightTrading":{"tag":"夜盘","latestPrice":126.4000015258789,"preClose":125.69999694824219,"latestTime":"20260827 04:00 EDT","volume":761,"amount":96012,"timestamp":1787817602217,"change":0.7000045776367188,"changeRate":0.00556885119038587},"impliedVol":0.4088,"impliedVolPercentile":0.4343},{"symbol":"SHAK","nameCN":"Shake Shack","changeRate":-0.019194,"change":-1.4,"latestPrice":71.54,"close":71.54,"volume":213861,"market":"US","high":72.7975,"low":71.015,"preClose":72.94,"open":72.7975,"turnoverRate":0.005563,"peRate":75.310178,"amplitude":0.024438,"marketValue":3064694906,"askSize":10,"bidSize":2,"askPrice":71.61,"bidPrice":71.34,"week52High":107.4872,"week52Low":51.6,"changeRate5Day":-0.03128,"changeRate20Day":0.134295,"changeRate60Day":0.254868,"changeRateWTD":-0.056449,"changeRateMTD":0.14008,"changeRateQTD":0.277044,"changeRateYTD":-0.11864,"amount":15358103.542763,"eps":0.949938,"lyrEps":1.09,"lyrPeRate":65.633028,"pbRate":5.630308,"volumeRatio":0.714747,"committee":-0.666667,"roa":0.019799,"roe":0.079401,"changeRate5Min":-0.002301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2750383916.000001,"shortable":3,"shares":42838900,"floatShares":38445400,"preHourTrading":{"tag":"盘前","latestPrice":73.3953,"preClose":72.94,"latestTime":"09:03 EDT","volume":271,"amount":19575.751395,"timestamp":1787835789303,"change":0.45530000000000825,"changeRate":0.0062421168083357315},"postHourTrading":{"tag":"盘后","latestPrice":73.2,"preClose":72.94,"latestTime":"19:57 EDT","volume":17930,"amount":1308300.5136,"timestamp":1787788645196,"change":0.2600000000000051,"changeRate":0.0035645736221552662},"overnightTrading":{"tag":"夜盘","latestPrice":72.9000015258789,"preClose":72.94000244140625,"latestTime":"20260827 04:00 EDT","volume":3,"amount":219,"timestamp":1787817602200,"change":-0.04000091552734375,"changeRate":-0.0005484084753010128},"impliedVol":0.4207,"impliedVolPercentile":0.0876},{"symbol":"EBAY","nameCN":"eBay","changeRate":-0.019194,"change":-2,"latestPrice":102.2,"close":102.2,"volume":965800,"market":"US","high":103.455,"low":101,"preClose":104.2,"open":101.715,"turnoverRate":0.002413,"peRate":21.072165,"amplitude":0.02356,"marketValue":45376800000,"askSize":203,"bidSize":270,"askPrice":102.24,"bidPrice":102.18,"week52High":119.31,"week52Low":78.03,"changeRate5Day":-0.023038,"changeRate20Day":-0.099718,"changeRate60Day":-0.061352,"changeRateWTD":-0.018535,"changeRateMTD":-0.103587,"changeRateQTD":-0.085459,"changeRateYTD":0.173364,"amount":98584923.63739,"eps":4.85,"lyrEps":4.334786,"lyrPeRate":23.576712,"pbRate":9.727074,"volumeRatio":0.708861,"committee":-0.091398,"roa":0.091449,"roe":0.466114,"changeRate5Min":-0.000049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.011742,"floatMarketCap":40902812062,"shortable":3,"shares":444000000,"floatShares":400223210,"preHourTrading":{"tag":"盘前","latestPrice":101.9,"preClose":104.2,"latestTime":"09:29 EDT","volume":14428,"amount":1481817.49612,"timestamp":1787837399999,"change":-2.299999999999997,"changeRate":-0.022072936660268685},"postHourTrading":{"tag":"盘后","latestPrice":104.2,"preClose":104.2,"latestTime":"19:58 EDT","volume":130388,"amount":13586432.4044,"timestamp":1787788713241,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.9000015258789,"preClose":104.19999694824219,"latestTime":"20260827 04:00 EDT","volume":21,"amount":2182,"timestamp":1787817602240,"change":-0.29999542236328125,"changeRate":-0.0028790348478829014},"impliedVol":0.3143,"impliedVolPercentile":0.3028},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.019243,"change":-0.92,"latestPrice":46.89,"close":46.89,"volume":2047148,"market":"US","high":47.07,"low":46.44,"preClose":47.81,"open":46.99,"turnoverRate":0.001457,"peRate":43.413852,"amplitude":0.013177,"marketValue":91859938902,"askSize":192,"bidSize":121,"askPrice":46.89,"bidPrice":46.88,"week52High":50.17,"week52Low":30.485,"changeRate5Day":-0.012634,"changeRate20Day":-0.039631,"changeRate60Day":0.062783,"changeRateWTD":-0.018832,"changeRateMTD":-0.026977,"changeRateQTD":-0.024345,"changeRateYTD":0.223164,"amount":95631589.831635,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":48.340206,"pbRate":9.809749,"volumeRatio":0.575285,"committee":-0.226837,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.000639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65892695792.4,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":46.99,"preClose":47.81,"latestTime":"09:29 EDT","volume":20353,"amount":968300.0809,"timestamp":1787837399999,"change":-0.8200000000000003,"changeRate":-0.01715122359339051},"postHourTrading":{"tag":"盘后","latestPrice":48.287,"preClose":47.81,"latestTime":"19:59 EDT","volume":356855,"amount":17058148.8054,"timestamp":1787788778442,"change":0.47699999999999676,"changeRate":0.009976992261033189},"overnightTrading":{"tag":"夜盘","latestPrice":47.349998474121094,"preClose":47.810001373291016,"latestTime":"20260827 04:00 EDT","volume":3612,"amount":171617,"timestamp":1787817602222,"change":-0.4600028991699219,"changeRate":-0.009621478476403093},"impliedVol":0.2404,"impliedVolPercentile":0.2669},{"symbol":"AZO","nameCN":"AutoZone","changeRate":-0.01934,"change":-58,"latestPrice":2941,"close":2941,"volume":63196,"market":"US","high":2980,"low":2935.2,"preClose":2999,"open":2974.5552,"turnoverRate":0.003881,"peRate":20.197981,"amplitude":0.014938,"marketValue":48141229000,"askSize":110,"bidSize":10,"askPrice":2941,"bidPrice":2935.15,"week52High":4388.11,"week52Low":2902.2,"changeRate5Day":-0.007086,"changeRate20Day":-0.021809,"changeRate60Day":-0.029168,"changeRateWTD":-0.00573,"changeRateMTD":-0.024948,"changeRateQTD":-0.07977,"changeRateYTD":-0.132832,"amount":186265257.383789,"eps":145.608612,"lyrEps":144.87,"lyrPeRate":20.300959,"pbRate":-17.28868,"volumeRatio":0.581906,"committee":-0.833333,"roa":0.11389,"roe":-1.251425,"changeRate5Min":0.000163,"earningDate":1790006400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":47885620808,"shortable":3,"shares":16369000,"floatShares":16282088,"preHourTrading":{"tag":"盘前","latestPrice":2971,"preClose":2999,"latestTime":"09:25 EDT","volume":223,"amount":664751.9392,"timestamp":1787837113616,"change":-28,"changeRate":-0.009336445481827277},"postHourTrading":{"tag":"盘后","latestPrice":2998.87,"preClose":2999,"latestTime":"19:32 EDT","volume":8078,"amount":24225811.6247,"timestamp":1787787151670,"change":-0.13000000000010914,"changeRate":-0.000043347782594234456},"overnightTrading":{"tag":"夜盘","latestPrice":2999,"preClose":2999,"latestTime":"20260827 04:00 EDT","volume":5,"amount":15001,"timestamp":1787817601950,"change":0,"changeRate":0},"impliedVol":0.3752,"impliedVolPercentile":0.8765},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":-0.019347,"change":-0.995,"latestPrice":50.435,"close":50.435,"volume":1149981,"market":"US","high":51.015,"low":50.28,"preClose":51.43,"open":50.915,"turnoverRate":0.000593,"peRate":16.128218,"amplitude":0.014291,"marketValue":102014757591.67,"askSize":201,"bidSize":1,"askPrice":50.44,"bidPrice":50.43,"week52High":61.695,"week52Low":38.63,"changeRate5Day":-0.029349,"changeRate20Day":-0.0314,"changeRate60Day":0.029286,"changeRateWTD":-0.037684,"changeRateMTD":-0.024279,"changeRateQTD":-0.037867,"changeRateYTD":0.028446,"amount":58074913.479046,"eps":3.127128,"lyrEps":3.736205,"lyrPeRate":13.498992,"pbRate":5.781511,"volumeRatio":1.131083,"committee":-0.990099,"roa":0.100065,"roe":0.33383,"changeRate5Min":-0.000099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7743,"divideRate":0.03518,"floatMarketCap":97843899949.565,"shortable":3,"shares":2022697682,"floatShares":1939999999,"preHourTrading":{"tag":"盘前","latestPrice":50.88,"preClose":51.43,"latestTime":"09:29 EDT","volume":49042,"amount":2516732.353716,"timestamp":1787837371070,"change":-0.5499999999999972,"changeRate":-0.010694147384794812},"postHourTrading":{"tag":"盘后","latestPrice":51.35,"preClose":51.43,"latestTime":"19:57 EDT","volume":16011,"amount":823456.2156,"timestamp":1787788676232,"change":-0.0799999999999983,"changeRate":-0.0015555123468792202},"overnightTrading":{"tag":"夜盘","latestPrice":51.43000030517578,"preClose":51.43000030517578,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.2694,"impliedVolPercentile":0.251},{"symbol":"LEN","nameCN":"Lennar","changeRate":-0.019392,"change":-1.69,"latestPrice":85.46,"close":85.46,"volume":553595,"market":"US","high":86.55,"low":85.25,"preClose":87.15,"open":86.21,"turnoverRate":0.002714,"peRate":13.31201,"amplitude":0.014917,"marketValue":20586898835.32,"askSize":120,"bidSize":1,"askPrice":85.49,"bidPrice":85.44,"week52High":144.235,"week52Low":79.825,"changeRate5Day":0.000468,"changeRate20Day":0.020418,"changeRate60Day":-0.059846,"changeRateWTD":-0.017927,"changeRateMTD":0.037766,"changeRateQTD":-0.055586,"changeRateYTD":-0.168677,"amount":47515152.782745,"eps":6.419767,"lyrEps":7.984927,"lyrPeRate":10.702665,"pbRate":0.952187,"volumeRatio":0.635791,"committee":-0.983471,"roa":0.039434,"roe":0.073678,"changeRate5Min":-0.001577,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9991,"divideRate":0.023392,"floatMarketCap":17433840000,"shortable":3,"shares":240895142,"floatShares":204000000,"preHourTrading":{"tag":"盘前","latestPrice":86.32,"preClose":87.15,"latestTime":"09:23 EDT","volume":332,"amount":28814.13724,"timestamp":1787837005477,"change":-0.8300000000000125,"changeRate":-0.009523809523809667},"postHourTrading":{"tag":"盘后","latestPrice":87.1395,"preClose":87.15,"latestTime":"19:59 EDT","volume":33101,"amount":2884871.9128,"timestamp":1787788746772,"change":-0.010500000000007503,"changeRate":-0.00012048192771092947},"overnightTrading":{"tag":"夜盘","latestPrice":87.19999694824219,"preClose":87.1500015258789,"latestTime":"20260827 04:00 EDT","volume":29,"amount":2528,"timestamp":1787817602144,"change":0.04999542236328125,"changeRate":0.0005736709292935041},"impliedVol":0.4184,"impliedVolPercentile":0.4104},{"symbol":"HAS","nameCN":"Hasbro","changeRate":-0.019421,"change":-1.87,"latestPrice":94.42,"close":94.42,"volume":234855,"market":"US","high":95.79,"low":94.405,"preClose":96.29,"open":95.68,"turnoverRate":0.001677,"peRate":16.800712,"amplitude":0.014384,"marketValue":13362464184.48,"askSize":101,"bidSize":100,"askPrice":94.45,"bidPrice":94.38,"week52High":106.98,"week52Low":69.5001,"changeRate5Day":0.009192,"changeRate20Day":-0.001164,"changeRate60Day":0.125656,"changeRateWTD":0.009408,"changeRateMTD":0.00511,"changeRateQTD":0.143238,"changeRateYTD":0.151463,"amount":22275129.159737,"eps":5.62,"lyrEps":-2.3,"lyrPeRate":0,"pbRate":18.948474,"volumeRatio":0.381931,"committee":-0.004975,"roa":0.13079,"roe":1.5956,"changeRate5Min":-0.001481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.802,"divideRate":0.029676,"floatMarketCap":13226436972.86,"shortable":3,"shares":141521544,"floatShares":140080883,"preHourTrading":{"tag":"盘前","latestPrice":95.3,"preClose":96.29,"latestTime":"09:10 EDT","volume":138,"amount":13326.68415,"timestamp":1787836255268,"change":-0.9900000000000091,"changeRate":-0.01028144147886602},"postHourTrading":{"tag":"盘后","latestPrice":97.47,"preClose":96.29,"latestTime":"19:45 EDT","volume":269782,"amount":25977561.87,"timestamp":1787787937581,"change":1.1799999999999926,"changeRate":0.012254647419254259},"overnightTrading":{"tag":"夜盘","latestPrice":96.29000091552734,"preClose":96.29000091552734,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.287,"impliedVolPercentile":0.2032},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.019982,"change":-1.13,"latestPrice":55.42,"close":55.42,"volume":600957,"market":"US","high":56.205,"low":55.11,"preClose":56.55,"open":56.07,"turnoverRate":0.002185,"peRate":34.264192,"amplitude":0.019363,"marketValue":19566257667.8,"askSize":1,"bidSize":40,"askPrice":55.43,"bidPrice":55.41,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.051027,"changeRate20Day":-0.086232,"changeRate60Day":-0.069978,"changeRateWTD":-0.052326,"changeRateMTD":-0.043823,"changeRateQTD":-0.031965,"changeRateYTD":-0.054589,"amount":33350683.482834,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":41.740383,"pbRate":1.082264,"volumeRatio":0.597875,"committee":0.95122,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.00252,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0301,"divideRate":0.036631,"floatMarketCap":15240500000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":56.15,"preClose":56.55,"latestTime":"09:25 EDT","volume":94,"amount":5308.020576,"timestamp":1787837100013,"change":-0.3999999999999986,"changeRate":-0.007073386383731187},"postHourTrading":{"tag":"盘后","latestPrice":56.5,"preClose":56.55,"latestTime":"19:59 EDT","volume":89140,"amount":5040862.6077,"timestamp":1787788796917,"change":-0.04999999999999716,"changeRate":-0.0008841732979663512},"overnightTrading":{"tag":"夜盘","latestPrice":56.529998779296875,"preClose":56.54999923706055,"latestTime":"20260827 04:00 EDT","volume":23,"amount":1300,"timestamp":1787817602152,"change":-0.020000457763671875,"changeRate":-0.000353677418806478},"impliedVol":0.2552,"impliedVolPercentile":0.3785},{"symbol":"HDB","nameCN":"HDFC Bank","changeRate":-0.020069,"change":-0.465,"latestPrice":22.705,"close":22.705,"volume":5409312,"market":"US","high":23.085,"low":22.49,"preClose":23.17,"open":23.02,"turnoverRate":0.00106,"peRate":15.456093,"amplitude":0.02568,"marketValue":116502142629.08,"askSize":918,"bidSize":533,"askPrice":22.71,"bidPrice":22.7,"week52High":37.45,"week52Low":22.49,"changeRate5Day":-0.027207,"changeRate20Day":-0.059445,"changeRate60Day":-0.035472,"changeRateWTD":-0.037924,"changeRateMTD":-0.051191,"changeRateQTD":-0.120983,"changeRateYTD":-0.378626,"amount":123623746.309387,"eps":1.469,"lyrEps":1.576682,"lyrPeRate":14.400494,"pbRate":1.440724,"volumeRatio":1.314962,"committee":-0.265334,"roa":0.017504,"roe":0.13838,"changeRate5Min":0.001323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":39,"divideRate":1.717683,"floatMarketCap":115829128738.78,"shortable":3,"shares":5131122776,"floatShares":5101481116,"preHourTrading":{"tag":"盘前","latestPrice":23.07,"preClose":23.17,"latestTime":"09:26 EDT","volume":11064,"amount":255353.69016,"timestamp":1787837175891,"change":-0.10000000000000142,"changeRate":-0.004315925766076884},"postHourTrading":{"tag":"盘后","latestPrice":23.6,"preClose":23.17,"latestTime":"19:48 EDT","volume":12685272,"amount":293919929.971,"timestamp":1787788082520,"change":0.4299999999999997,"changeRate":0.018558480794130326},"overnightTrading":{"tag":"夜盘","latestPrice":22.969999313354492,"preClose":23.170000076293945,"latestTime":"20260827 04:00 EDT","volume":7292,"amount":167854,"timestamp":1787817602180,"change":-0.20000076293945312,"changeRate":-0.0086318844316311},"impliedVol":0.2914,"impliedVolPercentile":0.4582},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.020072,"change":-2.61,"latestPrice":127.42,"close":127.42,"volume":284175,"market":"US","high":128.83,"low":127.2,"preClose":130.03,"open":127.853,"turnoverRate":0.001528,"peRate":12.995769,"amplitude":0.012536,"marketValue":23885202646.8,"askSize":5,"bidSize":1,"askPrice":127.52,"bidPrice":127.44,"week52High":144.495,"week52Low":108.49,"changeRate5Day":-0.001958,"changeRate20Day":-0.010253,"changeRate60Day":0.081939,"changeRateWTD":-0.012248,"changeRateMTD":0.007512,"changeRateQTD":-0.07135,"changeRateYTD":0.086645,"amount":36342824.036407,"eps":9.804729,"lyrEps":11.12,"lyrPeRate":11.458633,"pbRate":1.835385,"volumeRatio":0.70421,"committee":-0.666667,"roa":0.092084,"roe":0.149007,"changeRate5Min":-0.001332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.007848,"floatMarketCap":23700120000,"shortable":3,"shares":187452540,"floatShares":186000000,"preHourTrading":{"tag":"盘前","latestPrice":129.8355,"preClose":130.03,"latestTime":"08:50 EDT","volume":132,"amount":17058.3468,"timestamp":1787835035488,"change":-0.194500000000005,"changeRate":-0.0014958086595401447},"postHourTrading":{"tag":"盘后","latestPrice":130,"preClose":130.03,"latestTime":"19:30 EDT","volume":21985,"amount":2858703.73,"timestamp":1787787006274,"change":-0.030000000000001137,"changeRate":-0.00023071598861801996},"overnightTrading":{"tag":"夜盘","latestPrice":130.02999877929688,"preClose":130.02999877929688,"latestTime":"20260827 04:00 EDT","volume":0,"amount":0,"timestamp":1787817600000,"change":0,"changeRate":0},"impliedVol":0.3471,"impliedVolPercentile":0.2191},{"symbol":"KMI","nameCN":"Kinder Morgan","changeRate":-0.021081,"change":-0.675,"latestPrice":31.345,"close":31.345,"volume":2949348,"market":"US","high":32,"low":31.18,"preClose":32.02,"open":32,"turnoverRate":0.001522,"peRate":20.255224,"amplitude":0.025609,"marketValue":69735114424.55,"askSize":458,"bidSize":525,"askPrice":31.35,"bidPrice":31.34,"week52High":34.805,"week52Low":25.6,"changeRate5Day":-0.008383,"changeRate20Day":-0.009949,"changeRate60Day":-0.003022,"changeRateWTD":0.011782,"changeRateMTD":-0.025948,"changeRateQTD":-0.01955,"changeRateYTD":0.140233,"amount":92771825.496506,"eps":1.547502,"lyrEps":1.367521,"lyrPeRate":22.921037,"pbRate":2.204645,"volumeRatio":0.584741,"committee":0.068159,"roa":0.044534,"roe":0.109913,"changeRate5Min":0.000958,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.037646,"floatMarketCap":60751467879.445,"shortable":3,"shares":2224760390,"floatShares":1938154981,"preHourTrading":{"tag":"盘前","latestPrice":31.89,"preClose":32.02,"latestTime":"09:21 EDT","volume":542,"amount":17284.69707,"timestamp":1787836883765,"change":-0.13000000000000256,"changeRate":-0.00405996252342294},"postHourTrading":{"tag":"盘后","latestPrice":32.11,"preClose":32.02,"latestTime":"19:59 EDT","volume":385266,"amount":12336236.5945,"timestamp":1787788769425,"change":0.0899999999999963,"changeRate":0.0028107432854464804},"overnightTrading":{"tag":"夜盘","latestPrice":32,"preClose":32.02000045776367,"latestTime":"20260827 04:00 EDT","volume":429,"amount":13758,"timestamp":1787817602216,"change":-0.020000457763671875,"changeRate":-0.0006246239062380306},"impliedVol":0.2473,"impliedVolPercentile":0.3865},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.021607,"change":-1.7601,"latestPrice":79.6999,"close":79.6999,"volume":11336817,"market":"US","high":81.15,"low":79.29,"preClose":81.46,"open":81.07,"turnoverRate":0.002742,"peRate":25.108696,"amplitude":0.022833,"marketValue":331865575783.2324,"askSize":78,"bidSize":776,"askPrice":79.7,"bidPrice":79.69,"week52High":126.71,"week52Low":65.08,"changeRate5Day":-0.005492,"changeRate20Day":0.089243,"changeRate60Day":-0.043563,"changeRateWTD":0.001381,"changeRateMTD":0.11142,"changeRateQTD":0.116245,"changeRateYTD":-0.149958,"amount":905342297.818314,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":31.501937,"pbRate":11.006401,"volumeRatio":1.193488,"committee":0.81733,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.000879,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":329559086500,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":81.13,"preClose":81.46,"latestTime":"09:29 EDT","volume":193514,"amount":15589022.245316,"timestamp":1787837399999,"change":-0.3299999999999983,"changeRate":-0.004051068008838673},"postHourTrading":{"tag":"盘后","latestPrice":80.95,"preClose":81.46,"latestTime":"19:59 EDT","volume":1481458,"amount":120544791.299514,"timestamp":1787788793377,"change":-0.5099999999999909,"changeRate":-0.006260741468205143},"overnightTrading":{"tag":"夜盘","latestPrice":80.5999984741211,"preClose":81.45999908447266,"latestTime":"20260827 04:00 EDT","volume":60685,"amount":4900907,"timestamp":1787817602229,"change":-0.8600006103515625,"changeRate":-0.0105573363616142},"impliedVol":0.3467,"impliedVolPercentile":0.255},{"symbol":"NRG","nameCN":"NRG Energy Inc","changeRate":-0.021698,"change":-2.52,"latestPrice":113.62,"close":113.62,"volume":545574,"market":"US","high":117.3064,"low":113.235,"preClose":116.14,"open":117.3064,"turnoverRate":0.002598,"peRate":29.370982,"amplitude":0.035056,"marketValue":23972282721.4,"askSize":51,"bidSize":48,"askPrice":113.68,"bidPrice":113.57,"week52High":189.96,"week52Low":111.3,"changeRate5Day":-0.015083,"changeRate20Day":-0.1519,"changeRate60Day":-0.148978,"changeRateWTD":0.004509,"changeRateMTD":-0.153921,"changeRateQTD":-0.222101,"changeRateYTD":-0.286486,"amount":62543624.863174,"eps":3.868444,"lyrEps":4.01,"lyrPeRate":28.334165,"pbRate":5.7009,"volumeRatio":0.474219,"committee":-0.030303,"roa":0.040607,"roe":0.237715,"changeRate5Min":-0.000748,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.865,"divideRate":0.016414,"floatMarketCap":23860200000,"shortable":3,"shares":210986470,"floatShares":210000000,"preHourTrading":{"tag":"盘前","latestPrice":116.07,"preClose":116.14,"latestTime":"09:29 EDT","volume":2624,"amount":304958.57728,"timestamp":1787837385082,"change":-0.07000000000000739,"changeRate":-0.000602720854141617},"postHourTrading":{"tag":"盘后","latestPrice":117.1,"preClose":116.14,"latestTime":"19:59 EDT","volume":56914,"amount":6613928.9964,"timestamp":1787788796917,"change":0.9599999999999937,"changeRate":0.008265885999655534},"overnightTrading":{"tag":"夜盘","latestPrice":116.25,"preClose":116.13999938964844,"latestTime":"20260827 04:00 EDT","volume":184,"amount":21521,"timestamp":1787817601937,"change":0.1100006103515625,"changeRate":0.0009471380310801591},"impliedVol":0.4483,"impliedVolPercentile":0.1992},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.021797,"change":-4.04,"latestPrice":181.31,"close":181.31,"volume":237957,"market":"US","high":183.125,"low":180.07,"preClose":185.35,"open":181.94,"turnoverRate":0.001641,"peRate":24.778594,"amplitude":0.016482,"marketValue":36429830870.67,"askSize":10,"bidSize":100,"askPrice":181.43,"bidPrice":181.31,"week52High":239.48,"week52Low":161.43,"changeRate5Day":-0.037173,"changeRate20Day":0.023021,"changeRate60Day":-0.015101,"changeRateWTD":-0.02762,"changeRateMTD":0.035761,"changeRateQTD":0.0334,"changeRateYTD":-0.003682,"amount":43074022.220581,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":41.776498,"pbRate":7.984288,"volumeRatio":0.652897,"committee":0.818182,"roa":0.099217,"roe":0.328094,"changeRate5Min":-0.002311,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.031129,"floatMarketCap":26289950000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":183.85,"preClose":185.35,"latestTime":"09:28 EDT","volume":33,"amount":6085.85505,"timestamp":1787837305682,"change":-1.5,"changeRate":-0.008092797410304829},"postHourTrading":{"tag":"盘后","latestPrice":185,"preClose":185.35,"latestTime":"19:59 EDT","volume":24837,"amount":4602612.5871,"timestamp":1787788772694,"change":-0.3499999999999943,"changeRate":-0.0018883193957377627},"overnightTrading":{"tag":"夜盘","latestPrice":185.14999389648438,"preClose":185.35000610351562,"latestTime":"20260827 04:00 EDT","volume":8,"amount":1481,"timestamp":1787817602215,"change":-0.20001220703125,"changeRate":-0.0010791054785266407},"impliedVol":0.2621,"impliedVolPercentile":0.1195}]}}}