US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,301.63

-33.2051-1.00%

Number of Gainers:10

Number of Losers:20

Number of Flat:1

PE:- -

High:3,335.40

Open:3,335.40

Low:3,290.74

Close:3,334.86

Volume:199.98M

Turnover:22.34B

Market Cap:6.22T

Float Cap:5.45T

Loading ...

Constituent

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

AECOM US ACM	65.28	+3.98%	+2.50	850.80K	55.23M	8.39B
CoreCivic, Inc US CXW	34	+2.60%	+0.8600	963.67K	32.65M	3.36B
Oracle US ORCL	148.19	+2.37%	+3.43	12.36M	1.84B	425.77B
Steel Dynamics US STLD	236.32	+2.27%	+5.24	668.02K	157.17M	33.87B
Geo Group Inc US GEO	32.815	+2.04%	+0.6550	1.18M	38.54M	4.32B
Caterpillar US CAT	823.45	+1.50%	+12.16	899.77K	738.44M	379.61B
Lockheed Martin US LMT	564.56	+1.44%	+8.04	398.61K	225.57M	129.89B
General Dynamics Corp US GD	381.22	+1.23%	+4.64	406.88K	155.11M	102.98B
General Motors US GM	86.205	+0.46%	+0.3950	2.75M	236.05M	75.64B
JPMorgan Chase US JPM	356.915	+0.06%	+0.2250	2.95M	1.05B	948.75B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Trump Media & Technology US DJT	9.37	-0.32%	-0.0300	2.78M	25.92M	2.59B
Applied Materials US AMAT	478.47	-0.33%	-1.5700	2.47M	1.18B	379.40B
Tetra Tech US TTEK	36.585	-0.56%	-0.2050	959.57K	35.34M	9.37B
Ford US F	13.86	-0.65%	-0.0900	18.53M	256.56M	55.23B
Tractor Supply US TSCO	35.115	-0.75%	-0.2650	2.83M	99.50M	18.30B
Tesla Motors US TSLA	346.26	-1.14%	-3.9900	21.45M	7.42B	1.37T
GraniteShares 1.25x Long TSLA Daily ETF US TSL	12.91	-1.45%	-0.1900	305.72K	3.94M	10.07M
Morgan Stanley US MS	213.37	-1.57%	-3.4000	2.38M	506.83M	335.42B
Bit Digital, Inc. US BTBT	1.55	-1.90%	-0.0300	21.96M	33.31M	559.55M

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketb.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4516","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","market":"US","secType":"PLATE","nameCN":"Trump Concept","latestPrice":3301.6553,"timestamp":1787770826728,"preClose":3334.8604,"halted":0,"volume":199962882,"delay":0,"changeRate":-0.009957,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-33.205078,"latestTime":"08-26 15:00:26 EDT","open":3335.4045,"high":3335.4045,"low":3290.742,"amount":22336449820.08247,"amplitude":0.013393,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.068468,"peRate":42.061848,"turnoverRate":0.009001,"increases":10,"decrements":20,"flats":1,"marketCap":6218858558769,"floatMarketCap":5448219440805},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3335.4045,"amplitude":0.013393,"preClose":3334.8604,"low":3290.742,"pbRate":"6.068468","latestPrice":3301.6333,"volume":199983312,"delay":0,"open":3335.4045,"prevYearClose":3090.46,"prevWeekClose":3362.7258,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3355.4568,"twentyDayClose":3091.887,"sixtyDayClose":3324.171,"secType":"PLATE","market":"US","turnoverRate":0.009001,"peRate":42.061848,"marketCap":6218813564209,"floatMarketCap":5448164413093,"timestamp":1787770829622,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":10,"down":20,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"ACM","nameCN":"AECOM","changeRate":0.039822,"change":2.5,"latestPrice":65.28,"close":65.28,"volume":850796,"market":"US","high":65.56,"low":62.99,"preClose":62.78,"open":62.99,"turnoverRate":0.006665,"peRate":29.662482,"amplitude":0.040937,"marketValue":8389976217.6,"askSize":15,"bidSize":43,"askPrice":65.32,"bidPrice":65.27,"week52High":135.52,"week52Low":60.3495,"changeRate5Day":0.00369,"changeRate20Day":-0.112682,"changeRate60Day":-0.096471,"changeRateWTD":0.007563,"changeRateMTD":-0.098218,"changeRateQTD":-0.064756,"changeRateYTD":-0.315221,"amount":55228215.782074,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":15.483034,"pbRate":3.825345,"volumeRatio":0.495117,"committee":0.482759,"roa":0.037283,"roe":0.166046,"changeRate5Min":0.00092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1903,"divideRate":0.018234,"floatMarketCap":8333627827.2,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":62.78,"preClose":62.78,"latestTime":"09:25 EDT","volume":189,"amount":11868.62922,"timestamp":1787750739137,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":62.78,"preClose":62.78,"latestTime":"19:45 EDT","volume":108013,"amount":6781153.545,"timestamp":1787701542329,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":62.86000061035156,"preClose":62.779998779296875,"latestTime":"20260826 04:00 EDT","volume":15,"amount":943,"timestamp":1787731202212,"change":0.0800018310546875,"changeRate":0.0012743203665220508},"impliedVol":0.3371,"impliedVolPercentile":0.4582},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.025951,"change":0.86,"latestPrice":34,"close":34,"volume":963665,"market":"US","high":34.16,"low":32.985,"preClose":33.14,"open":32.985,"turnoverRate":0.010107,"peRate":27.192039,"amplitude":0.035456,"marketValue":3362151200,"askSize":103,"bidSize":100,"askPrice":34.01,"bidPrice":33.99,"week52High":34.86,"week52Low":15.735,"changeRate5Day":0.062832,"changeRate20Day":0.142857,"changeRate60Day":0.603017,"changeRateWTD":-0.000294,"changeRateMTD":0.137124,"changeRateQTD":0.119157,"changeRateYTD":0.779173,"amount":32646541.333656,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.481481,"pbRate":2.337299,"volumeRatio":0.74268,"committee":-0.014778,"roa":0.04766,"roe":0.087723,"changeRate5Min":-0.001175,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3241878886,"shortable":3,"shares":98886800,"floatShares":95349379,"postHourTrading":{"tag":"盘后","latestPrice":32.95,"preClose":33.14,"latestTime":"19:30 EDT","volume":19970,"amount":661876.68,"timestamp":1787700601771,"change":-0.18999999999999773,"changeRate":-0.005733252866626365},"overnightTrading":{"tag":"夜盘","latestPrice":33.13999938964844,"preClose":33.13999938964844,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4267,"impliedVolPercentile":0.3108},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.023694,"change":3.43,"latestPrice":148.19,"close":148.19,"volume":12362019,"market":"US","high":151.61,"low":146.825,"preClose":144.76,"open":147.02,"turnoverRate":0.007208,"peRate":25.418525,"amplitude":0.033055,"marketValue":425769134700,"askSize":1,"bidSize":110,"askPrice":148.22,"bidPrice":148.15,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.030457,"changeRate20Day":0.258621,"changeRate60Day":-0.402821,"changeRateWTD":0.011743,"changeRateMTD":0.141064,"changeRateQTD":0.011191,"changeRateYTD":-0.2397,"amount":1839176277.922852,"eps":5.83,"lyrEps":5.83,"lyrPeRate":25.418525,"pbRate":11.337518,"volumeRatio":0.819574,"committee":0.981982,"roa":0.065054,"roe":0.53376,"changeRate5Min":-0.001146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013496,"floatMarketCap":254143817722.34,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":146.76,"preClose":144.76,"latestTime":"09:29 EDT","volume":203954,"amount":29777700.06616,"timestamp":1787750999082,"change":2,"changeRate":0.013815971262779773},"postHourTrading":{"tag":"盘后","latestPrice":144.8164,"preClose":144.76,"latestTime":"19:59 EDT","volume":655114,"amount":94832566.3555,"timestamp":1787702396161,"change":0.05639999999999645,"changeRate":0.0003896103896103651},"overnightTrading":{"tag":"夜盘","latestPrice":144.49000549316406,"preClose":144.75999450683594,"latestTime":"20260826 04:00 EDT","volume":37046,"amount":5356447,"timestamp":1787731202312,"change":-0.269989013671875,"changeRate":-0.0018650802978520797},"impliedVol":0.7177,"impliedVolPercentile":0.745},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.022676,"change":5.24,"latestPrice":236.32,"close":236.32,"volume":668019,"market":"US","high":236.74,"low":230.73,"preClose":231.08,"open":231.43,"turnoverRate":0.004985,"peRate":21.444645,"amplitude":0.026008,"marketValue":33871293756.16,"askSize":251,"bidSize":21,"askPrice":236.37,"bidPrice":236.13,"week52High":288.74,"week52Low":126.88,"changeRate5Day":0.022986,"changeRate20Day":-0.063486,"changeRate60Day":-0.096602,"changeRateWTD":0.033409,"changeRateMTD":-0.05946,"changeRateQTD":0.029896,"changeRateYTD":0.39463,"amount":157173252.53508,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.461592,"pbRate":3.595857,"volumeRatio":0.388641,"committee":-0.845588,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.000847,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008717,"floatMarketCap":31666880000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":230.9,"preClose":231.08,"latestTime":"09:15 EDT","volume":68,"amount":15538.90984,"timestamp":1787750146411,"change":-0.18000000000000682,"changeRate":-0.0007789510126363459},"postHourTrading":{"tag":"盘后","latestPrice":231.08,"preClose":231.08,"latestTime":"19:55 EDT","volume":40659,"amount":9395395.3564,"timestamp":1787702112225,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":231.08999633789062,"preClose":231.0800018310547,"latestTime":"20260826 04:00 EDT","volume":12,"amount":2773,"timestamp":1787731202273,"change":0.0099945068359375,"changeRate":0.000043251284216470633},"impliedVol":0.4164,"impliedVolPercentile":0.4223},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":0.020367,"change":0.655,"latestPrice":32.815,"close":32.815,"volume":1182695,"market":"US","high":33.04,"low":31.91,"preClose":32.16,"open":32.125,"turnoverRate":0.008986,"peRate":15.295752,"amplitude":0.035137,"marketValue":4319096648.96,"askSize":70,"bidSize":200,"askPrice":32.83,"bidPrice":32.78,"week52High":33.15,"week52Low":12.51,"changeRate5Day":0.069589,"changeRate20Day":0.095659,"changeRate60Day":0.405955,"changeRateWTD":0.00321,"changeRateMTD":0.062318,"changeRateQTD":0.110491,"changeRateYTD":1.03567,"amount":38536477.772923,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":18.03022,"pbRate":2.848191,"volumeRatio":0.524542,"committee":0.481481,"roa":0.059959,"roe":0.201274,"changeRate5Min":-0.003492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4319096648.96,"shortable":3,"shares":131619584,"floatShares":131619584,"postHourTrading":{"tag":"盘后","latestPrice":32,"preClose":32.16,"latestTime":"19:58 EDT","volume":366291,"amount":11779923.68,"timestamp":1787702325285,"change":-0.1599999999999966,"changeRate":-0.004975124378109347},"overnightTrading":{"tag":"夜盘","latestPrice":32.15999984741211,"preClose":32.15999984741211,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4631,"impliedVolPercentile":0.1235},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.014988,"change":12.16,"latestPrice":823.45,"close":823.45,"volume":899772,"market":"US","high":824.2813,"low":812.27,"preClose":811.29,"open":816.2,"turnoverRate":0.001952,"peRate":35.485277,"amplitude":0.014805,"marketValue":379610450000,"askSize":7,"bidSize":120,"askPrice":823.54,"bidPrice":823.36,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":0.008944,"changeRate20Day":0.05205,"changeRate60Day":-0.048431,"changeRateWTD":-0.005375,"changeRateMTD":0.010604,"changeRateQTD":-0.226735,"changeRateYTD":0.437412,"amount":738438168.459229,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.56388,"pbRate":19.572593,"volumeRatio":0.385792,"committee":0.889764,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.000614,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007481,"floatMarketCap":379610450000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":815.55,"preClose":811.29,"latestTime":"09:29 EDT","volume":4508,"amount":3657770.0124,"timestamp":1787750995213,"change":4.259999999999991,"changeRate":0.005250896720038446},"postHourTrading":{"tag":"盘后","latestPrice":812,"preClose":811.29,"latestTime":"19:59 EDT","volume":209624,"amount":170065915.3087,"timestamp":1787702389444,"change":0.7100000000000364,"changeRate":0.0008751494533397878},"overnightTrading":{"tag":"夜盘","latestPrice":811.02001953125,"preClose":811.2899780273438,"latestTime":"20260826 04:00 EDT","volume":3258,"amount":2646425,"timestamp":1787731202273,"change":-0.26995849609375,"changeRate":-0.0003327521643372887},"impliedVol":0.3793,"impliedVolPercentile":0.4422},{"symbol":"LMT","nameCN":"Lockheed Martin","changeRate":0.014447,"change":8.04,"latestPrice":564.56,"close":564.56,"volume":398610,"market":"US","high":569.9595,"low":556.4493,"preClose":556.52,"open":559.04,"turnoverRate":0.002013,"peRate":20.802921,"amplitude":0.024276,"marketValue":129894100294.4,"askSize":40,"bidSize":24,"askPrice":564.74,"bidPrice":564.39,"week52High":692,"week52Low":437.25,"changeRate5Day":-0.041738,"changeRate20Day":-0.008152,"changeRate60Day":0.093049,"changeRateWTD":0.001757,"changeRateMTD":-0.031197,"changeRateQTD":0.108154,"changeRateYTD":0.167242,"amount":225568177.948608,"eps":27.138496,"lyrEps":21.559948,"lyrPeRate":26.185592,"pbRate":14.814564,"volumeRatio":0.389234,"committee":-0.25,"roa":0.086383,"roe":0.891646,"changeRate5Min":0.001082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.65,"divideRate":0.024178,"floatMarketCap":111782879999.99998,"shortable":3,"shares":230080240,"floatShares":198000000,"preHourTrading":{"tag":"盘前","latestPrice":557.69,"preClose":556.52,"latestTime":"09:29 EDT","volume":1890,"amount":1052500.1004,"timestamp":1787750970086,"change":1.1700000000000728,"changeRate":0.0021023503198448804},"postHourTrading":{"tag":"盘后","latestPrice":557.44,"preClose":556.52,"latestTime":"19:58 EDT","volume":267140,"amount":148670614.5354,"timestamp":1787702287376,"change":0.9200000000000728,"changeRate":0.0016531301660318997},"overnightTrading":{"tag":"夜盘","latestPrice":557.489990234375,"preClose":556.52001953125,"latestTime":"20260826 04:00 EDT","volume":348,"amount":193829,"timestamp":1787731202294,"change":0.969970703125,"changeRate":0.0017429214926391946},"impliedVol":0.2598,"impliedVolPercentile":0.3625},{"symbol":"GD","nameCN":"General Dynamics Corp","changeRate":0.012321,"change":4.64,"latestPrice":381.22,"close":381.22,"volume":406877,"market":"US","high":382.555,"low":378.02,"preClose":376.58,"open":378.26,"turnoverRate":0.001602,"peRate":23.248716,"amplitude":0.012043,"marketValue":102975314899.24,"askSize":45,"bidSize":15,"askPrice":381.56,"bidPrice":381.36,"week52High":400,"week52Low":306.77,"changeRate5Day":-0.028343,"changeRate20Day":0.000682,"changeRate60Day":0.12388,"changeRateWTD":-0.007989,"changeRateMTD":-0.005738,"changeRateQTD":0.076163,"changeRateYTD":0.132359,"amount":155110047.777496,"eps":16.397465,"lyrEps":15.45,"lyrPeRate":24.674434,"pbRate":3.838638,"volumeRatio":0.550192,"committee":-0.5,"roa":0.060785,"roe":0.178034,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1759,"divideRate":0.0162,"floatMarketCap":96831816597.6,"shortable":3,"shares":270120442,"floatShares":254005080,"preHourTrading":{"tag":"盘前","latestPrice":376.005,"preClose":376.58,"latestTime":"09:02 EDT","volume":137,"amount":51650.31246,"timestamp":1787749363794,"change":-0.5749999999999886,"changeRate":-0.0015268999946890134},"postHourTrading":{"tag":"盘后","latestPrice":376.58,"preClose":376.58,"latestTime":"19:52 EDT","volume":29213,"amount":11001023.0352,"timestamp":1787701958832,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":377.54998779296875,"preClose":376.5799865722656,"latestTime":"20260826 04:00 EDT","volume":27,"amount":10190,"timestamp":1787731202142,"change":0.970001220703125,"changeRate":0.0025758172374807865},"impliedVol":0.2129,"impliedVolPercentile":0.4582},{"symbol":"GM","nameCN":"General Motors","changeRate":0.004603,"change":0.395,"latestPrice":86.205,"close":86.205,"volume":2752646,"market":"US","high":86.21,"low":84.9154,"preClose":85.81,"open":85.79,"turnoverRate":0.003146,"peRate":43.419987,"amplitude":0.015087,"marketValue":75640710091.905,"askSize":235,"bidSize":118,"askPrice":86.21,"bidPrice":86.2,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.014654,"changeRate20Day":-0.035738,"changeRate60Day":0.042634,"changeRateWTD":-0.019618,"changeRateMTD":-0.029878,"changeRateQTD":0.118383,"changeRateYTD":0.060071,"amount":236051197.074554,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.362385,"pbRate":1.220011,"volumeRatio":0.661255,"committee":-0.331445,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.000697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007656,"floatMarketCap":75429375000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":85.8,"preClose":85.81,"latestTime":"09:29 EDT","volume":10944,"amount":940101.31008,"timestamp":1787750990580,"change":-0.010000000000005116,"changeRate":-0.0001165365342035324},"postHourTrading":{"tag":"盘后","latestPrice":85.8098,"preClose":85.81,"latestTime":"19:55 EDT","volume":854786,"amount":73349659.6396,"timestamp":1787702138461,"change":-0.0002000000000066393,"changeRate":-0.000002330730684146828},"overnightTrading":{"tag":"夜盘","latestPrice":85.69000244140625,"preClose":85.80999755859375,"latestTime":"20260826 04:00 EDT","volume":1106,"amount":94869,"timestamp":1787731202183,"change":-0.1199951171875,"changeRate":-0.001398381547622858},"impliedVol":0.3303,"impliedVolPercentile":0.3147},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.000631,"change":0.225,"latestPrice":356.915,"close":356.915,"volume":2949475,"market":"US","high":357.93,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.001116,"peRate":15.270894,"amplitude":0.009336,"marketValue":948746525788.425,"askSize":40,"bidSize":210,"askPrice":356.93,"bidPrice":356.86,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.000966,"changeRate20Day":0.035407,"changeRate60Day":0.203436,"changeRateWTD":0.015174,"changeRateMTD":0.014568,"changeRateQTD":0.090383,"changeRateYTD":0.107675,"amount":1051437971.498108,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.797355,"pbRate":2.683425,"volumeRatio":0.573385,"committee":0.68,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.000827,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016811,"floatMarketCap":942881411905.68,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":357.29,"preClose":356.69,"latestTime":"09:29 EDT","volume":6960,"amount":2488580.2248,"timestamp":1787750966335,"change":0.6000000000000227,"changeRate":0.0016821329445737832},"postHourTrading":{"tag":"盘后","latestPrice":356.29,"preClose":356.69,"latestTime":"19:59 EDT","volume":323122,"amount":115252960.0366,"timestamp":1787702358560,"change":-0.39999999999997726,"changeRate":-0.0011214219630490826},"overnightTrading":{"tag":"夜盘","latestPrice":357.2099914550781,"preClose":356.69000244140625,"latestTime":"20260826 04:00 EDT","volume":231,"amount":82444,"timestamp":1787731202256,"change":0.519989013671875,"changeRate":0.0014578177412115554},"impliedVol":0.232,"impliedVolPercentile":0.0996},{"symbol":"SDIG","nameCN":"Stronghold Digital Mining, Inc.","changeRate":0,"change":0,"latestPrice":2.81,"close":2.81,"volume":0,"market":"US","high":2.81,"low":2.81,"preClose":2.81,"open":2.81,"turnoverRate":0,"peRate":0,"amplitude":0,"marketValue":41692613.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":2.81,"week52Low":2.81,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":-2.258048,"lyrEps":-7.462671,"lyrPeRate":0,"pbRate":2.134749,"volumeRatio":0,"roa":-0.183016,"roe":-1.348079,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":33826729.42,"shortable":3,"shares":14837229,"floatShares":12037982,"impliedVol":1.5329,"impliedVolPercentile":0},{"symbol":"DJT","nameCN":"Trump Media & Technology","changeRate":-0.003191,"change":-0.03,"latestPrice":9.37,"close":9.37,"volume":2778727,"market":"US","high":9.4899,"low":9.145,"preClose":9.4,"open":9.4,"turnoverRate":0.018237,"peRate":0,"amplitude":0.036691,"marketValue":2592972281,"askSize":522,"bidSize":300,"askPrice":9.38,"bidPrice":9.37,"week52High":18.97,"week52Low":6.96,"changeRate5Day":0.122156,"changeRate20Day":-0.048731,"changeRate60Day":-0.01056,"changeRateWTD":0.02967,"changeRateMTD":-0.049696,"changeRateQTD":0.210594,"changeRateYTD":-0.292296,"amount":25919952.396797,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.534997,"volumeRatio":0.780512,"committee":-0.270073,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":-0.002141,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1427675229.4,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":9.39,"preClose":9.4,"latestTime":"09:29 EDT","volume":231728,"amount":2184621.049744,"timestamp":1787750999999,"change":-0.009999999999999787,"changeRate":-0.0010638297872340198},"postHourTrading":{"tag":"盘后","latestPrice":9.3903,"preClose":9.4,"latestTime":"19:59 EDT","volume":99304,"amount":932352.122,"timestamp":1787702383538,"change":-0.009700000000000486,"changeRate":-0.001031914893617073},"overnightTrading":{"tag":"夜盘","latestPrice":9.449999809265137,"preClose":9.399999618530273,"latestTime":"20260826 04:00 EDT","volume":14618,"amount":137861,"timestamp":1787731202257,"change":0.05000019073486328,"changeRate":0.0053191694429750415},"impliedVol":0.7557,"impliedVolPercentile":0.3665},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.003271,"change":-1.57,"latestPrice":478.47,"close":478.47,"volume":2471234,"market":"US","high":480.6699,"low":472.435,"preClose":480.04,"open":479.21,"turnoverRate":0.003117,"peRate":41.272043,"amplitude":0.017155,"marketValue":379399612330.02,"askSize":91,"bidSize":28,"askPrice":478.63,"bidPrice":478.32,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.035673,"changeRate20Day":0.096277,"changeRate60Day":0.044307,"changeRateWTD":-0.028132,"changeRateMTD":-0.057518,"changeRateQTD":-0.338216,"changeRateYTD":0.861823,"amount":1180137841.949646,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.250577,"pbRate":14.805261,"volumeRatio":0.43889,"committee":-0.529412,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000157,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.98,"divideRate":0.004138,"floatMarketCap":379399612330.02,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":479.49,"preClose":480.04,"latestTime":"09:29 EDT","volume":379435,"amount":182119959.1645,"timestamp":1787750999999,"change":-0.5500000000000114,"changeRate":-0.0011457378551787587},"postHourTrading":{"tag":"盘后","latestPrice":478.55,"preClose":480.04,"latestTime":"19:59 EDT","volume":344621,"amount":165451495.0435,"timestamp":1787702396808,"change":-1.490000000000009,"changeRate":-0.0031039080076660465},"overnightTrading":{"tag":"夜盘","latestPrice":476.5400085449219,"preClose":480.0400085449219,"latestTime":"20260826 04:00 EDT","volume":12132,"amount":5791289,"timestamp":1787731202314,"change":-3.5,"changeRate":-0.007291058948626096},"impliedVol":0.571,"impliedVolPercentile":0.4661},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.005572,"change":-0.205,"latestPrice":36.585,"close":36.585,"volume":959568,"market":"US","high":37.371,"low":36.49,"preClose":36.79,"open":36.78,"turnoverRate":0.003767,"peRate":21.980816,"amplitude":0.023947,"marketValue":9367369740,"askSize":300,"bidSize":306,"askPrice":36.59,"bidPrice":36.58,"week52High":43.14,"week52Low":25.81,"changeRate5Day":-0.00041,"changeRate20Day":0.083037,"changeRate60Day":0.292756,"changeRateWTD":-0.011216,"changeRateMTD":0.103287,"changeRateQTD":0.266355,"changeRateYTD":0.090787,"amount":35343592.617554,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.33871,"pbRate":5.057778,"volumeRatio":0.301527,"committee":0.009901,"roa":0.085358,"roe":0.242968,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007298,"floatMarketCap":9319376512.62,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.43,"preClose":36.79,"latestTime":"09:25 EDT","volume":21,"amount":766.719975,"timestamp":1787750700007,"change":-0.35999999999999943,"changeRate":-0.009785267735797756},"postHourTrading":{"tag":"盘后","latestPrice":36.79,"preClose":36.79,"latestTime":"19:30 EDT","volume":62724,"amount":2307622.674,"timestamp":1787700600671,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.790000915527344,"preClose":36.790000915527344,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3949,"impliedVolPercentile":0.2829},{"symbol":"F","nameCN":"Ford","changeRate":-0.006452,"change":-0.09,"latestPrice":13.86,"close":13.86,"volume":18526751,"market":"US","high":13.92,"low":13.76,"preClose":13.95,"open":13.91,"turnoverRate":0.004665,"peRate":0,"amplitude":0.01147,"marketValue":55227839851.8,"askSize":8751,"bidSize":3986,"askPrice":13.87,"bidPrice":13.86,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.044138,"changeRate20Day":-0.092932,"changeRate60Day":-0.166566,"changeRateWTD":-0.038168,"changeRateMTD":-0.055858,"changeRateQTD":-0.002878,"changeRateYTD":0.056402,"amount":256557132.46451,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.546175,"volumeRatio":0.482945,"committee":-0.374107,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.000361,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.04329,"floatMarketCap":55040206110.119995,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.9298,"preClose":13.95,"latestTime":"09:29 EDT","volume":85343,"amount":1190722.177885,"timestamp":1787750998942,"change":-0.020199999999999108,"changeRate":-0.0014480286738350616},"postHourTrading":{"tag":"盘后","latestPrice":13.9499,"preClose":13.95,"latestTime":"19:59 EDT","volume":9683128,"amount":135078539.769929,"timestamp":1787702386221,"change":-0.00009999999999976694,"changeRate":-0.000007168458781345301},"overnightTrading":{"tag":"夜盘","latestPrice":13.949999809265137,"preClose":13.949999809265137,"latestTime":"20260826 04:00 EDT","volume":4878,"amount":68053,"timestamp":1787731202275,"change":0,"changeRate":0},"impliedVol":0.3478,"impliedVolPercentile":0.3147},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":-0.00749,"change":-0.265,"latestPrice":35.115,"close":35.115,"volume":2828684,"market":"US","high":35.5,"low":34.8,"preClose":35.38,"open":35.34,"turnoverRate":0.005429,"peRate":18.296381,"amplitude":0.019785,"marketValue":18296324410.755,"askSize":215,"bidSize":112,"askPrice":35.11,"bidPrice":35.1,"week52High":62.89,"week52Low":28.36,"changeRate5Day":-0.00917,"changeRate20Day":0.132742,"changeRate60Day":0.10494,"changeRateWTD":0.003859,"changeRateMTD":0.141209,"changeRateQTD":0.110883,"changeRateYTD":-0.29784,"amount":99498698.568131,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.978072,"pbRate":6.95264,"volumeRatio":0.41581,"committee":-0.446224,"roa":0.078244,"roe":0.395134,"changeRate5Min":-0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.026769,"floatMarketCap":18296324410.755,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":35.31,"preClose":35.38,"latestTime":"09:29 EDT","volume":1659,"amount":58681.71666,"timestamp":1787750998998,"change":-0.07000000000000028,"changeRate":-0.001978518937252693},"postHourTrading":{"tag":"盘后","latestPrice":35.4,"preClose":35.38,"latestTime":"19:34 EDT","volume":90518,"amount":3202327.9895,"timestamp":1787700869169,"change":0.01999999999999602,"changeRate":0.0005652911249292261},"overnightTrading":{"tag":"夜盘","latestPrice":35.380001068115234,"preClose":35.380001068115234,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3545,"impliedVolPercentile":0.4661},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.011392,"change":-3.99,"latestPrice":346.26,"close":346.26,"volume":21447319,"market":"US","high":351.93,"low":342.53,"preClose":350.25,"open":345.25,"turnoverRate":0.008163,"peRate":320.721301,"amplitude":0.026838,"marketValue":1367570280646.44,"askSize":69,"bidSize":27,"askPrice":346.24,"bidPrice":346.17,"week52High":498.83,"week52Low":297.38,"changeRate5Day":-0.013841,"changeRate20Day":0.1607,"changeRate60Day":-0.167404,"changeRateWTD":-0.045748,"changeRateMTD":0.112625,"changeRateQTD":-0.176748,"changeRateYTD":-0.230054,"amount":7419683252.332031,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":320.611111,"pbRate":15.744897,"volumeRatio":0.645529,"committee":-0.967213,"roa":0.019298,"roe":0.046669,"changeRate5Min":-0.00013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":909803944314.84,"shortable":3,"shares":3949547394,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":345.04,"preClose":350.25,"latestTime":"09:29 EDT","volume":352731,"amount":122721852.0621,"timestamp":1787750999999,"change":-5.2099999999999795,"changeRate":-0.01487508922198424},"postHourTrading":{"tag":"盘后","latestPrice":350.8,"preClose":350.25,"latestTime":"19:59 EDT","volume":668646,"amount":234252624.553911,"timestamp":1787702396997,"change":0.5500000000000114,"changeRate":0.0015703069236260138},"overnightTrading":{"tag":"夜盘","latestPrice":350.2900085449219,"preClose":350.25,"latestTime":"20260826 04:00 EDT","volume":68012,"amount":23802051,"timestamp":1787731202313,"change":0.040008544921875,"changeRate":0.00011422853653640256},"impliedVol":0.4403,"impliedVolPercentile":0.0359},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":-0.014504,"change":-0.19,"latestPrice":12.91,"close":12.91,"volume":305724,"market":"US","high":13.1799,"low":12.74,"preClose":13.1,"open":12.835,"turnoverRate":0.391953,"peRate":0,"amplitude":0.03358,"marketValue":10069812.91,"askSize":1600,"bidSize":5700,"askPrice":12.91,"bidPrice":12.9,"week52High":21.31,"week52Low":10.73,"changeRate5Day":-0.019124,"changeRate20Day":0.199435,"changeRate60Day":-0.220411,"changeRateWTD":-0.057994,"changeRateMTD":0.136074,"changeRateQTD":-0.226946,"changeRateYTD":-0.309626,"amount":3939364.894764,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.76004,"committee":0.561644,"roa":0,"roe":0,"changeRate5Min":-0.000387,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10069812.91,"shortable":3,"shares":780001,"floatShares":780001,"preHourTrading":{"tag":"盘前","latestPrice":12.87,"preClose":13.1,"latestTime":"09:28 EDT","volume":6853,"amount":89126.14326,"timestamp":1787750907449,"change":-0.23000000000000043,"changeRate":-0.01755725190839698},"postHourTrading":{"tag":"盘后","latestPrice":13.12,"preClose":13.1,"latestTime":"19:45 EDT","volume":1311,"amount":17191.18,"timestamp":1787701542087,"change":0.019999999999999574,"changeRate":0.0015267175572518759},"overnightTrading":{"tag":"夜盘","latestPrice":13.100000381469727,"preClose":13.100000381469727,"latestTime":"20260826 04:00 EDT","volume":819,"amount":10729,"timestamp":1787731202279,"change":0,"changeRate":0},"impliedVol":0.4659,"impliedVolPercentile":0.3028},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.015685,"change":-3.4,"latestPrice":213.37,"close":213.37,"volume":2376936,"market":"US","high":216.535,"low":211.85,"preClose":216.77,"open":216.535,"turnoverRate":0.002015,"peRate":17.241798,"amplitude":0.021613,"marketValue":335417640000,"askSize":107,"bidSize":21,"askPrice":213.41,"bidPrice":213.33,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.004014,"changeRate20Day":0.050411,"changeRate60Day":0.011184,"changeRateWTD":-0.003875,"changeRateMTD":0.01402,"changeRateQTD":0.020714,"changeRateYTD":0.201881,"amount":506828358.865723,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":20.898139,"pbRate":3.147127,"volumeRatio":0.664471,"committee":-0.465753,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000516,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.01945,"floatMarketCap":251734843064.26,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":217.21,"preClose":216.77,"latestTime":"09:25 EDT","volume":774,"amount":168062.62932,"timestamp":1787750700006,"change":0.4399999999999977,"changeRate":0.0020298011717488477},"postHourTrading":{"tag":"盘后","latestPrice":216.7,"preClose":216.77,"latestTime":"19:57 EDT","volume":335914,"amount":72815267.2709,"timestamp":1787702247929,"change":-0.0700000000000216,"changeRate":-0.000322922913687418},"overnightTrading":{"tag":"夜盘","latestPrice":216.8000030517578,"preClose":216.77000427246094,"latestTime":"20260826 04:00 EDT","volume":317,"amount":68554,"timestamp":1787731202253,"change":0.029998779296875,"changeRate":0.00013838990038109313},"impliedVol":0.3077,"impliedVolPercentile":0.3227},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":-0.018987,"change":-0.03,"latestPrice":1.55,"close":1.55,"volume":21957467,"market":"US","high":1.57,"low":1.48,"preClose":1.58,"open":1.53,"turnoverRate":0.061948,"peRate":0,"amplitude":0.056962,"marketValue":559550000,"askSize":28565,"bidSize":47181,"askPrice":1.55,"bidPrice":1.54,"week52High":4.55,"week52Low":1.18,"changeRate5Day":0.107143,"changeRate20Day":0.280992,"changeRate60Day":-0.265403,"changeRateWTD":0.013072,"changeRateMTD":0.183206,"changeRateQTD":-0.138889,"changeRateYTD":-0.179894,"amount":33308104.971671,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.449187,"volumeRatio":0.514797,"committee":0.24557,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0.006494,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":549394266.7,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.56,"preClose":1.58,"latestTime":"09:29 EDT","volume":182659,"amount":285419.099295,"timestamp":1787750973629,"change":-0.020000000000000018,"changeRate":-0.012658227848101276},"postHourTrading":{"tag":"盘后","latestPrice":1.58,"preClose":1.58,"latestTime":"19:59 EDT","volume":179298,"amount":282688.2046,"timestamp":1787702362389,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1.590000033378601,"preClose":1.5800000429153442,"latestTime":"20260826 04:00 EDT","volume":8146,"amount":12831,"timestamp":1787731202314,"change":0.009999990463256836,"changeRate":0.006329107716228481},"impliedVol":0.9885,"impliedVolPercentile":0.1434}]}}}