US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,213.89

-22.4993-0.70%

Number of Gainers:11

Number of Losers:19

Number of Flat:1

PE:- -

High:3,241.43

Open:3,235.61

Low:3,198.28

Close:3,235.77

Volume:67.34M

Turnover:8.97B

Market Cap:6.10T

Float Cap:5.39T

Loading ...

Constituent

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

Strategy US MSTR	155.835	+2.07%	+3.16	3.47M	535.12M	65.76B
Oracle US ORCL	139.16	+1.29%	+1.77	5.78M	803.89M	420.78B
Goldman Sachs US GS	904.73	+1.21%	+10.78	1.62M	1.47B	263.28B
General Motors US GM	83.145	+0.94%	+0.7750	636.15K	52.83M	72.96B
Bit Digital, Inc. US BTBT	1.25	+0.81%	+0.0100	3.85M	4.69M	451.25M
Steel Dynamics US STLD	240.4	+0.53%	+1.26	66.69K	16.03M	34.46B
Rum Group Inc US RUM	6.87	+0.44%	+0.0300	318.66K	2.16M	3.41B
JPMorgan Chase US JPM	335.475	+0.35%	+1.18	4.47M	1.51B	891.76B
Tractor Supply US TSCO	33.51	+0.18%	+0.0600	1.97M	66.60M	17.46B
CoreCivic, Inc US CXW	33.64	+0.12%	+0.0400	102.42K	3.46M	3.33B
Coinbase Global, Inc. US COIN	180.505	+0.06%	+0.1150	998.59K	179.79M	47.67B
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Trump Media & Technology US DJT	7.97	0.00%	0.0000	703.12K	5.60M	2.21B
Ford US F	11.995	-0.04%	-0.0050	4.80M	57.63M	47.80B
Eli Lilly US LLY	1177.533	-0.43%	-5.0870	243.66K	287.57M	1.11T
Phunware, Inc. US PHUN	2.13	-0.47%	-0.0100	8K	15.76K	43.55M
Morgan Stanley US MS	188.925	-0.58%	-1.0950	1.19M	225.10M	296.99B
Geo Group Inc US GEO	31.545	-0.58%	-0.1850	121.01K	3.83M	4.15B
AECOM US ACM	58.595	-0.70%	-0.4150	77.96K	4.60M	7.53B
Tetra Tech US TTEK	33.25	-0.72%	-0.2400	168.52K	5.67M	8.51B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":3213.2678,"timestamp":1791901013053,"preClose":3235.767,"halted":0,"volume":67375327,"delay":0,"changeRate":-0.006953,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-22.499268,"latestTime":"10-13 10:16:53 EDT","open":3235.61,"high":3241.4321,"low":3198.2844,"amount":8965353599.168362,"amplitude":0.013335,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.841259,"peRate":41.236906,"turnoverRate":0.002978,"increases":11,"decrements":19,"flats":1,"marketCap":6103278155350,"floatMarketCap":5389525079806},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3241.4321,"amplitude":0.013335,"preClose":3235.767,"low":3198.2844,"pbRate":"5.841259","latestPrice":3213.886,"volume":67343304,"delay":0,"open":3235.61,"prevYearClose":3090.46,"prevWeekClose":3250.1365,"prevMonthClose":3183.324,"prevQuarterClose":3183.324,"fiveDayClose":3265.5935,"twentyDayClose":3196.4666,"sixtyDayClose":3232.3374,"secType":"PLATE","market":"US","turnoverRate":0.002977,"peRate":41.236906,"marketCap":6104753794390,"floatMarketCap":5391072101118,"timestamp":1791901009105,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":11,"down":19,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.020664,"change":3.155,"latestPrice":155.835,"close":155.835,"volume":3469216,"market":"US","high":156.06,"low":152.32,"preClose":152.68,"open":153.01,"turnoverRate":0.008651,"peRate":0,"amplitude":0.024496,"marketValue":65762370000,"askSize":49,"bidSize":46,"askPrice":155.88,"bidPrice":155.81,"week52High":315.95,"week52Low":81.81,"changeRate5Day":-0.052963,"changeRate20Day":0.202431,"changeRate60Day":0.593079,"changeRateWTD":0.009686,"changeRateMTD":0.017931,"changeRateQTD":0.017931,"changeRateYTD":0.025568,"amount":535115557.304688,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":2.129191,"volumeRatio":1.563308,"committee":-0.222222,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":0.002154,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62489835000,"shortable":3,"shares":422000000,"floatShares":401000000,"preHourTrading":{"tag":"盘前","latestPrice":153.15,"preClose":152.68,"latestTime":"09:29 EDT","volume":456708,"amount":70455461.71356,"timestamp":1791898199999,"change":0.46999999999999886,"changeRate":0.0030783337699764137},"postHourTrading":{"tag":"盘后","latestPrice":149.41,"preClose":152.68,"latestTime":"19:59 EDT","volume":767050,"amount":116712968.888701,"timestamp":1791849597646,"change":-3.2700000000000102,"changeRate":-0.021417343463453038},"overnightTrading":{"tag":"夜盘","latestPrice":154.4199981689453,"preClose":152.67999267578125,"latestTime":"20261013 04:00 EDT","volume":369624,"amount":56077887,"timestamp":1791878401995,"change":1.7400054931640625,"changeRate":0.01139642112021184},"impliedVol":0.7226,"impliedVolPercentile":0.1076},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.012883,"change":1.77,"latestPrice":139.16,"close":139.16,"volume":5783193,"market":"US","high":140.4,"low":135.5633,"preClose":137.39,"open":135.665,"turnoverRate":0.003112,"peRate":21.818824,"amplitude":0.035204,"marketValue":420783101760,"askSize":141,"bidSize":20,"askPrice":139.2,"bidPrice":139.1,"week52High":322.54,"week52Low":114.5,"changeRate5Day":-0.038751,"changeRate20Day":-0.008479,"changeRate60Day":0.146482,"changeRateWTD":-0.015842,"changeRateMTD":0.013547,"changeRateQTD":0.013547,"changeRateYTD":-0.286029,"amount":803888358.977142,"eps":6.377979,"lyrEps":5.83,"lyrPeRate":23.86964,"pbRate":6.806805,"volumeRatio":1.915595,"committee":-0.272727,"roa":0.063568,"roe":0.411922,"changeRate5Min":-0.007418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.014372,"floatMarketCap":258594367524.08,"shortable":3,"shares":3023736000,"floatShares":1858252138,"preHourTrading":{"tag":"盘前","latestPrice":135.83,"preClose":137.39,"latestTime":"09:29 EDT","volume":246932,"amount":33570551.08988,"timestamp":1791898199684,"change":-1.5599999999999739,"changeRate":-0.011354538175995153},"postHourTrading":{"tag":"盘后","latestPrice":136.87,"preClose":137.39,"latestTime":"19:59 EDT","volume":817384,"amount":112274009.981851,"timestamp":1791849598984,"change":-0.5199999999999818,"changeRate":-0.003784846058664982},"overnightTrading":{"tag":"夜盘","latestPrice":135.83999633789062,"preClose":137.38999938964844,"latestTime":"20261013 04:00 EDT","volume":121747,"amount":16537969,"timestamp":1791878401974,"change":-1.5500030517578125,"changeRate":-0.011281774937358333},"impliedVol":0.5417,"impliedVolPercentile":0.243},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.012059,"change":10.78,"latestPrice":904.73,"close":904.73,"volume":1620024,"market":"US","high":930.88,"low":891.0101,"preClose":893.95,"open":922.43,"turnoverRate":0.005567,"peRate":13.998033,"amplitude":0.0446,"marketValue":263276430000,"askSize":15,"bidSize":9,"askPrice":905.08,"bidPrice":903.88,"week52High":1153.99,"week52Low":740.01,"changeRate5Day":0.008415,"changeRate20Day":-0.073658,"changeRate60Day":-0.14246,"changeRateWTD":0.01051,"changeRateMTD":0.004854,"changeRateQTD":0.004854,"changeRateYTD":0.029272,"amount":1470603977.564941,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":17.629189,"pbRate":2.399661,"volumeRatio":6.600256,"committee":0.285714,"roa":0.01072,"roe":0.169024,"changeRate5Min":0.001472,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":18,"divideRate":0.019895,"floatMarketCap":263276430000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":923,"preClose":893.95,"latestTime":"09:29 EDT","volume":279619,"amount":256389343.9941,"timestamp":1791898199905,"change":29.049999999999955,"changeRate":0.03249622462106377},"postHourTrading":{"tag":"盘后","latestPrice":898.25,"preClose":893.95,"latestTime":"19:59 EDT","volume":90412,"amount":80928022.1273,"timestamp":1791849596980,"change":4.2999999999999545,"changeRate":0.004810112422394938},"overnightTrading":{"tag":"夜盘","latestPrice":897.8300170898438,"preClose":893.9500122070312,"latestTime":"20261013 04:00 EDT","volume":5178,"amount":4638897,"timestamp":1791878401957,"change":3.8800048828125,"changeRate":0.004340292890911582},"impliedVol":0.3141,"impliedVolPercentile":0.2629},{"symbol":"GM","nameCN":"General Motors","changeRate":0.009409,"change":0.775,"latestPrice":83.145,"close":83.145,"volume":636145,"market":"US","high":83.71,"low":82.485,"preClose":82.37,"open":82.92,"turnoverRate":0.000727,"peRate":41.878717,"amplitude":0.014872,"marketValue":72955708376.445,"askSize":20,"bidSize":1335,"askPrice":83.16,"bidPrice":83.12,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.01384,"changeRate20Day":-0.026063,"changeRate60Day":0.0969,"changeRateWTD":0.005016,"changeRateMTD":0.079805,"changeRateQTD":0.079805,"changeRateYTD":0.022442,"amount":52831155.008392,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":25.426606,"pbRate":1.176705,"volumeRatio":0.921636,"committee":0.97048,"roa":0.022468,"roe":0.031642,"changeRate5Min":0.004167,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.69,"divideRate":0.008299,"floatMarketCap":72751875000,"shortable":3,"shares":877451541,"floatShares":875000000,"preHourTrading":{"tag":"盘前","latestPrice":82.152,"preClose":82.37,"latestTime":"09:28 EDT","volume":2471,"amount":203984.65766,"timestamp":1791898096766,"change":-0.21800000000000352,"changeRate":-0.0026465946339687203},"postHourTrading":{"tag":"盘后","latestPrice":82.32,"preClose":82.37,"latestTime":"19:59 EDT","volume":1152070,"amount":94897105.3401,"timestamp":1791849592251,"change":-0.05000000000001137,"changeRate":-0.0006070171178828623},"overnightTrading":{"tag":"夜盘","latestPrice":82.44000244140625,"preClose":82.37000274658203,"latestTime":"20261013 04:00 EDT","volume":306,"amount":25239,"timestamp":1791878401972,"change":0.06999969482421875,"changeRate":0.0008498202317605654},"impliedVol":0.4122,"impliedVolPercentile":0.8367},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.008065,"change":0.01,"latestPrice":1.25,"close":1.25,"volume":3854783,"market":"US","high":1.25,"low":1.18,"preClose":1.24,"open":1.2289,"turnoverRate":0.010875,"peRate":0,"amplitude":0.056452,"marketValue":451250000,"askSize":44331,"bidSize":19409,"askPrice":1.25,"bidPrice":1.24,"week52High":4.55,"week52Low":1.18,"changeRate5Day":-0.177632,"changeRate20Day":-0.143836,"changeRate60Day":-0.188312,"changeRateWTD":-0.031008,"changeRateMTD":-0.233129,"changeRateQTD":-0.233129,"changeRateYTD":-0.338624,"amount":4692828.27383,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.168699,"volumeRatio":1.898572,"committee":-0.31314,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0.008065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":443059892.5,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.23,"preClose":1.24,"latestTime":"09:29 EDT","volume":212207,"amount":264454.527911,"timestamp":1791898169991,"change":-0.010000000000000009,"changeRate":-0.008064516129032265},"postHourTrading":{"tag":"盘后","latestPrice":1.23,"preClose":1.24,"latestTime":"19:59 EDT","volume":145208,"amount":179959.8622,"timestamp":1791849570648,"change":-0.010000000000000009,"changeRate":-0.008064516129032265},"overnightTrading":{"tag":"夜盘","latestPrice":1.2400000095367432,"preClose":1.2400000095367432,"latestTime":"20261013 04:00 EDT","volume":11415,"amount":14053,"timestamp":1791878401981,"change":0,"changeRate":0},"impliedVol":1.3556,"impliedVolPercentile":0.9084},{"symbol":"STLD","nameCN":"Steel Dynamics","changeRate":0.005269,"change":1.26,"latestPrice":240.4,"close":240.4,"volume":66686,"market":"US","high":241.92,"low":239.1401,"preClose":239.14,"open":239.5,"turnoverRate":0.000498,"peRate":21.814881,"amplitude":0.011625,"marketValue":34456072355.2,"askSize":54,"bidSize":11,"askPrice":240.47,"bidPrice":240.11,"week52High":288.74,"week52Low":140.87,"changeRate5Day":0.009363,"changeRate20Day":0.004933,"changeRate60Day":0.042995,"changeRateWTD":0.008474,"changeRateMTD":0.084789,"changeRateQTD":0.084789,"changeRateYTD":0.418708,"amount":16027274.328979,"eps":11.02,"lyrEps":8.021291,"lyrPeRate":29.970238,"pbRate":3.657939,"volumeRatio":0.766289,"committee":-0.661538,"roa":0.078702,"roe":0.175681,"changeRate5Min":0.002022,"earningDate":1792339200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.008569,"floatMarketCap":32213600000,"shortable":3,"shares":143328088,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":239.5,"preClose":239.14,"latestTime":"09:29 EDT","volume":536,"amount":128146.14568,"timestamp":1791898199999,"change":0.36000000000001364,"changeRate":0.0015053943296814154},"postHourTrading":{"tag":"盘后","latestPrice":239.2,"preClose":239.14,"latestTime":"19:47 EDT","volume":13166,"amount":3148523.3164,"timestamp":1791848873670,"change":0.060000000000002274,"changeRate":0.00025089905494690256},"overnightTrading":{"tag":"夜盘","latestPrice":239.10000610351562,"preClose":239.13999938964844,"latestTime":"20261013 04:00 EDT","volume":5,"amount":1196,"timestamp":1791878401894,"change":-0.0399932861328125,"changeRate":-0.0001672379620092266},"impliedVol":0.4279,"impliedVolPercentile":0.4104},{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":0.004386,"change":0.03,"latestPrice":6.87,"close":6.87,"volume":318657,"market":"US","high":6.87,"low":6.6815,"preClose":6.84,"open":6.78,"turnoverRate":0.002378,"peRate":0,"amplitude":0.027558,"marketValue":3406216074,"askSize":500,"bidSize":400,"askPrice":6.89,"bidPrice":6.86,"week52High":10.595,"week52Low":4.6197,"changeRate5Day":-0.101961,"changeRate20Day":-0.162195,"changeRate60Day":0.178388,"changeRateWTD":-0.012931,"changeRateMTD":-0.09127,"changeRateQTD":-0.09127,"changeRateYTD":0.087025,"amount":2155879.121595,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":2.547691,"volumeRatio":0.744596,"committee":-0.111111,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":0.007331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":920580000,"shortable":0,"shares":495810200,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":6.78,"preClose":6.84,"latestTime":"09:29 EDT","volume":10248,"amount":69994.24992,"timestamp":1791898199999,"change":-0.05999999999999961,"changeRate":-0.008771929824561346},"postHourTrading":{"tag":"盘后","latestPrice":6.85,"preClose":6.84,"latestTime":"19:59 EDT","volume":19057,"amount":130354.6714,"timestamp":1791849572383,"change":0.009999999999999787,"changeRate":0.0014619883040935362},"overnightTrading":{"tag":"夜盘","latestPrice":6.860000133514404,"preClose":6.840000152587891,"latestTime":"20261013 04:00 EDT","volume":740,"amount":5065,"timestamp":1791878401722,"change":0.019999980926513672,"changeRate":0.0029239737544372348},"impliedVol":0.923,"impliedVolPercentile":0.7131},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.003515,"change":1.175,"latestPrice":335.475,"close":335.475,"volume":4473865,"market":"US","high":344.355,"low":331.19,"preClose":334.3,"open":340.05,"turnoverRate":0.001694,"peRate":14.353566,"amplitude":0.039381,"marketValue":891755013767.625,"askSize":80,"bidSize":40,"askPrice":335.55,"bidPrice":335.39,"week52High":366.5,"week52Low":279.1,"changeRate5Day":0.012663,"changeRate20Day":-0.048271,"changeRate60Day":-0.010019,"changeRateWTD":0.007463,"changeRateMTD":0.01404,"changeRateQTD":0.01404,"changeRateYTD":0.041136,"amount":1508819299.673004,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":16.728262,"pbRate":2.522231,"volumeRatio":5.781815,"committee":-0.111111,"roa":0.013601,"roe":0.177894,"changeRate5Min":0.002705,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.017885,"floatMarketCap":886242219181.2001,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":340.36,"preClose":334.3,"latestTime":"09:29 EDT","volume":742178,"amount":248874288.9777,"timestamp":1791898199140,"change":6.060000000000002,"changeRate":0.018127430451690105},"postHourTrading":{"tag":"盘后","latestPrice":334.79,"preClose":334.3,"latestTime":"19:59 EDT","volume":391949,"amount":131056379.033001,"timestamp":1791849595813,"change":0.4900000000000091,"changeRate":0.0014657493269518668},"overnightTrading":{"tag":"夜盘","latestPrice":336.489990234375,"preClose":334.29998779296875,"latestTime":"20261013 04:00 EDT","volume":10327,"amount":3467149,"timestamp":1791878401996,"change":2.19000244140625,"changeRate":0.006551009636178969},"impliedVol":0.2312,"impliedVolPercentile":0.1036},{"symbol":"TSCO","nameCN":"Tractor Supply","changeRate":0.001794,"change":0.06,"latestPrice":33.51,"close":33.51,"volume":1971338,"market":"US","high":34.0307,"low":33.48,"preClose":33.45,"open":33.63,"turnoverRate":0.003783,"peRate":17.460109,"amplitude":0.016463,"marketValue":17460054990.87,"askSize":101,"bidSize":101,"askPrice":33.52,"bidPrice":33.51,"week52High":58.21,"week52Low":28.36,"changeRate5Day":0.037783,"changeRate20Day":0.014532,"changeRate60Day":0.105941,"changeRateWTD":-0.005638,"changeRateMTD":0.070949,"changeRateQTD":0.070949,"changeRateYTD":-0.329934,"amount":66595803.424324,"eps":1.919232,"lyrEps":2.068256,"lyrPeRate":16.202056,"pbRate":6.634856,"volumeRatio":1.560869,"committee":0,"roa":0.078244,"roe":0.395134,"changeRate5Min":-0.010337,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.028051,"floatMarketCap":17460054990.87,"shortable":3,"shares":521040137,"floatShares":521040137,"preHourTrading":{"tag":"盘前","latestPrice":33.63,"preClose":33.45,"latestTime":"09:27 EDT","volume":264607,"amount":8851204.70066,"timestamp":1791898030059,"change":0.17999999999999972,"changeRate":0.005381165919282502},"postHourTrading":{"tag":"盘后","latestPrice":33.43,"preClose":33.45,"latestTime":"19:55 EDT","volume":292073,"amount":9769818.7565,"timestamp":1791849314333,"change":-0.020000000000003126,"changeRate":-0.0005979073243648169},"overnightTrading":{"tag":"夜盘","latestPrice":33.529998779296875,"preClose":33.45000076293945,"latestTime":"20261013 04:00 EDT","volume":520,"amount":17429,"timestamp":1791878401692,"change":0.07999801635742188,"changeRate":0.0023915699411898},"impliedVol":0.5345,"impliedVolPercentile":0.9602},{"symbol":"CXW","nameCN":"CoreCivic, Inc","changeRate":0.00119,"change":0.04,"latestPrice":33.64,"close":33.64,"volume":102416,"market":"US","high":34.22,"low":33.425,"preClose":33.6,"open":34.185,"turnoverRate":0.001066,"peRate":26.904123,"amplitude":0.023661,"marketValue":3326551952,"askSize":115,"bidSize":100,"askPrice":33.64,"bidPrice":33.49,"week52High":36.55,"week52Low":15.735,"changeRate5Day":0.058527,"changeRate20Day":-0.04918,"changeRate60Day":0.056201,"changeRateWTD":0.021561,"changeRateMTD":0.043101,"changeRateQTD":0.043101,"changeRateYTD":0.760335,"amount":3458954.049011,"eps":1.250366,"lyrEps":1.08,"lyrPeRate":31.148148,"pbRate":2.312551,"volumeRatio":0.376094,"committee":-0.069767,"roa":0.04766,"roe":0.087723,"changeRate5Min":0.001339,"earningDate":1793721600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3231857706.8,"shortable":3,"shares":98886800,"floatShares":96071870,"preHourTrading":{"tag":"盘前","latestPrice":33.51,"preClose":33.6,"latestTime":"08:48 EDT","volume":110,"amount":3693.7395,"timestamp":1791895681708,"change":-0.09000000000000341,"changeRate":-0.00267857142857153},"postHourTrading":{"tag":"盘后","latestPrice":33.6,"preClose":33.6,"latestTime":"19:43 EDT","volume":117822,"amount":3958914.15,"timestamp":1791848628603,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.7599983215332,"preClose":33.599998474121094,"latestTime":"20261013 04:00 EDT","volume":16,"amount":540,"timestamp":1791878401848,"change":0.15999984741210938,"changeRate":0.004761900436850977},"impliedVol":0.6096,"impliedVolPercentile":0.9522},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.000638,"change":0.115,"latestPrice":180.505,"close":180.505,"volume":998589,"market":"US","high":181.5,"low":178.66,"preClose":180.39,"open":179.57,"turnoverRate":0.004438,"peRate":0,"amplitude":0.015744,"marketValue":47666888380.345,"askSize":36,"bidSize":1,"askPrice":180.62,"bidPrice":180.42,"week52High":373.25,"week52Low":139.11,"changeRate5Day":-0.028185,"changeRate20Day":0.048777,"changeRate60Day":0.125132,"changeRateWTD":0.006216,"changeRateMTD":-0.031677,"changeRateQTD":-0.031677,"changeRateYTD":-0.2018,"amount":179790406.135208,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":40.587255,"pbRate":3.644351,"volumeRatio":0.913545,"committee":-0.945946,"roa":0.011162,"roe":-0.078473,"changeRate5Min":-0.003451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40613625000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":179.67,"preClose":180.39,"latestTime":"09:29 EDT","volume":138122,"amount":25012489.49926,"timestamp":1791898199999,"change":-0.7199999999999989,"changeRate":-0.00399135207051388},"postHourTrading":{"tag":"盘后","latestPrice":178.3,"preClose":180.39,"latestTime":"19:59 EDT","volume":451477,"amount":81656054.9137,"timestamp":1791849596765,"change":-2.089999999999975,"changeRate":-0.011586008093574894},"overnightTrading":{"tag":"夜盘","latestPrice":181.80999755859375,"preClose":180.38999938964844,"latestTime":"20261013 04:00 EDT","volume":50295,"amount":9040966,"timestamp":1791878401999,"change":1.4199981689453125,"changeRate":0.007871823126281347},"impliedVol":0.6937,"impliedVolPercentile":0.3665},{"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,"change":0,"latestPrice":7.97,"close":7.97,"volume":703122,"market":"US","high":8.035,"low":7.89,"preClose":7.97,"open":7.92,"turnoverRate":0.004615,"peRate":0,"amplitude":0.018193,"marketValue":2205548461,"askSize":201,"bidSize":1287,"askPrice":7.97,"bidPrice":7.96,"week52High":17.09,"week52Low":6.96,"changeRate5Day":-0.078613,"changeRate20Day":-0.071096,"changeRate60Day":-0.181725,"changeRateWTD":-0.017263,"changeRateMTD":-0.120309,"changeRateQTD":-0.120309,"changeRateYTD":-0.398036,"amount":5602904.866739,"eps":-4.697271,"lyrEps":-2.8,"lyrPeRate":0,"pbRate":2.156236,"volumeRatio":1.921414,"committee":0.729839,"roa":-0.129067,"roe":-0.789473,"changeRate5Min":-0.006854,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1214361961.4,"shortable":3,"shares":276731300,"floatShares":152366620,"preHourTrading":{"tag":"盘前","latestPrice":7.93,"preClose":7.97,"latestTime":"09:29 EDT","volume":69824,"amount":555502.63712,"timestamp":1791898199999,"change":-0.040000000000000036,"changeRate":-0.005018820577164371},"postHourTrading":{"tag":"盘后","latestPrice":7.96,"preClose":7.97,"latestTime":"19:58 EDT","volume":113042,"amount":901576.5235,"timestamp":1791849531602,"change":-0.009999999999999787,"changeRate":-0.0012547051442910648},"overnightTrading":{"tag":"夜盘","latestPrice":7.960000038146973,"preClose":7.96999979019165,"latestTime":"20261013 04:00 EDT","volume":9196,"amount":73142,"timestamp":1791878401932,"change":-0.009999752044677734,"changeRate":-0.0012546740662382472},"impliedVol":0.7098,"impliedVolPercentile":0.1713},{"symbol":"F","nameCN":"Ford","changeRate":-0.000417,"change":-0.005,"latestPrice":11.995,"close":11.995,"volume":4795132,"market":"US","high":12.14,"low":11.925,"preClose":12,"open":12.02,"turnoverRate":0.001207,"peRate":0,"amplitude":0.017917,"marketValue":47796388096.85,"askSize":4462,"bidSize":2692,"askPrice":12,"bidPrice":11.99,"week52High":17.78,"week52Low":11.11,"changeRate5Day":-0.023208,"changeRate20Day":-0.111481,"changeRate60Day":-0.142602,"changeRateWTD":-0.01438,"changeRateMTD":-0.00539,"changeRateQTD":-0.00539,"changeRateYTD":-0.085747,"amount":57628480.0364,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.338122,"volumeRatio":1.03635,"committee":-0.247414,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.002507,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.050021,"floatMarketCap":47634002329.78999,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":12.02,"preClose":12,"latestTime":"09:29 EDT","volume":298048,"amount":3584868.887552,"timestamp":1791898199999,"change":0.019999999999999574,"changeRate":0.0016666666666666312},"postHourTrading":{"tag":"盘后","latestPrice":11.97,"preClose":12,"latestTime":"19:59 EDT","volume":1369101,"amount":16425104.8193,"timestamp":1791849573688,"change":-0.02999999999999936,"changeRate":-0.0024999999999999467},"overnightTrading":{"tag":"夜盘","latestPrice":12.020000457763672,"preClose":12,"latestTime":"20261013 04:00 EDT","volume":4969,"amount":59667,"timestamp":1791878401973,"change":0.020000457763671875,"changeRate":0.001666704813639323},"impliedVol":0.4316,"impliedVolPercentile":0.745},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":-0.004301,"change":-5.087,"latestPrice":1177.533,"close":1177.533,"volume":243661,"market":"US","high":1193.3,"low":1172.58,"preClose":1182.62,"open":1190.59,"turnoverRate":0.000259,"peRate":39.528973,"amplitude":0.01752,"marketValue":1113220571531.481,"askSize":1,"bidSize":5,"askPrice":1177.66,"bidPrice":1176.57,"week52High":1292.65,"week52Low":783.8454,"changeRate5Day":0.017316,"changeRate20Day":0.03646,"changeRate60Day":0.026709,"changeRateWTD":-0.001473,"changeRateMTD":0.017676,"changeRateQTD":0.017676,"changeRateYTD":0.095706,"amount":287570514.67273,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":51.308627,"pbRate":32.85872,"volumeRatio":0.993426,"committee":0.666667,"roa":0.203572,"roe":1.022859,"changeRate5Min":0.000678,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005681,"floatMarketCap":1105703487000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1187.04,"preClose":1182.62,"latestTime":"09:29 EDT","volume":14770,"amount":17589517.673,"timestamp":1791898199999,"change":4.420000000000073,"changeRate":0.003737464274238617},"postHourTrading":{"tag":"盘后","latestPrice":1181.1473,"preClose":1182.62,"latestTime":"19:54 EDT","volume":103882,"amount":122831950.3681,"timestamp":1791849291973,"change":-1.4726999999998043,"changeRate":-0.0012452858906494093},"overnightTrading":{"tag":"夜盘","latestPrice":1197.239990234375,"preClose":1182.6199951171875,"latestTime":"20261013 04:00 EDT","volume":3284,"amount":3908753,"timestamp":1791878401965,"change":14.6199951171875,"changeRate":0.012362377752406244},"impliedVol":0.4196,"impliedVolPercentile":0.7729},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":-0.004673,"change":-0.01,"latestPrice":2.13,"close":2.13,"volume":7517,"market":"US","high":2.13,"low":2.08,"preClose":2.14,"open":2.09,"turnoverRate":0.000382,"peRate":0,"amplitude":0.023364,"marketValue":43552962,"askSize":1000,"bidSize":300,"askPrice":2.15,"bidPrice":2.08,"week52High":3.04,"week52Low":1.56,"changeRate5Day":0.044118,"changeRate20Day":0.057072,"changeRate60Day":-0.013889,"changeRateWTD":0.009479,"changeRateMTD":0.075758,"changeRateQTD":0.075758,"changeRateYTD":0.151351,"amount":15755.699774,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.492068,"volumeRatio":0.832712,"committee":-0.538462,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":0.011877,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41918374.44,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.14,"preClose":2.14,"latestTime":"09:00 EDT","volume":4,"amount":8.56,"timestamp":1791896455774,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.14,"preClose":2.14,"latestTime":"19:50 EDT","volume":2683,"amount":5745.718,"timestamp":1791849054790,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.140000104904175,"preClose":2.140000104904175,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.9297,"impliedVolPercentile":0.6295},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.005763,"change":-1.095,"latestPrice":188.925,"close":188.925,"volume":1186018,"market":"US","high":193.2375,"low":186.775,"preClose":190.02,"open":192.23,"turnoverRate":0.001005,"peRate":15.26647,"amplitude":0.03401,"marketValue":296990100000,"askSize":258,"bidSize":80,"askPrice":188.99,"bidPrice":188.79,"week52High":232.25,"week52Low":151.88,"changeRate5Day":-0.010967,"changeRate20Day":-0.084133,"changeRate60Day":-0.104366,"changeRateWTD":-0.005763,"changeRateMTD":0.004493,"changeRateQTD":0.004493,"changeRateYTD":0.064186,"amount":225103903.578033,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":18.503918,"pbRate":2.786572,"volumeRatio":2.014214,"committee":-0.983333,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.000661,"earningDate":1791907200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.021966,"floatMarketCap":222894526999.65002,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":192,"preClose":190.02,"latestTime":"09:29 EDT","volume":128497,"amount":24749072.16716,"timestamp":1791898198721,"change":1.9799999999999898,"changeRate":0.01041995579412688},"postHourTrading":{"tag":"盘后","latestPrice":191.2,"preClose":190.02,"latestTime":"19:59 EDT","volume":87281,"amount":16621073.5455,"timestamp":1791849598632,"change":1.1799999999999784,"changeRate":0.006209872644984625},"overnightTrading":{"tag":"夜盘","latestPrice":190.7100067138672,"preClose":190.02000427246094,"latestTime":"20261013 04:00 EDT","volume":2326,"amount":443371,"timestamp":1791878401934,"change":0.69000244140625,"changeRate":0.003631209482644192},"impliedVol":0.3237,"impliedVolPercentile":0.4064},{"symbol":"GEO","nameCN":"Geo Group Inc","changeRate":-0.00583,"change":-0.185,"latestPrice":31.545,"close":31.545,"volume":121010,"market":"US","high":32.055,"low":31.31,"preClose":31.73,"open":31.855,"turnoverRate":0.001052,"peRate":14.703779,"amplitude":0.023479,"marketValue":4151939777.28,"askSize":500,"bidSize":114,"askPrice":31.64,"bidPrice":31.48,"week52High":33.17,"week52Low":12.51,"changeRate5Day":0.053607,"changeRate20Day":0.009117,"changeRate60Day":0.030882,"changeRateWTD":0.013331,"changeRateMTD":0.035281,"changeRateQTD":0.035281,"changeRateYTD":0.956886,"amount":3832405.635509,"eps":2.145367,"lyrEps":1.82,"lyrPeRate":17.332418,"pbRate":2.737961,"volumeRatio":0.316396,"committee":-0.628664,"roa":0.059959,"roe":0.201274,"changeRate5Min":0.003021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3627674968.455,"shortable":3,"shares":131619584,"floatShares":114999999,"postHourTrading":{"tag":"盘后","latestPrice":31.73,"preClose":31.73,"latestTime":"19:30 EDT","volume":113977,"amount":3616533.893,"timestamp":1791847807098,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":31.729999542236328,"preClose":31.729999542236328,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.6635,"impliedVolPercentile":0.8207},{"symbol":"ACM","nameCN":"AECOM","changeRate":-0.007033,"change":-0.415,"latestPrice":58.595,"close":58.595,"volume":77957,"market":"US","high":59.55,"low":58.55,"preClose":59.01,"open":59.47,"turnoverRate":0.000611,"peRate":26.624895,"amplitude":0.016946,"marketValue":7530800497.4,"askSize":200,"bidSize":100,"askPrice":58.53,"bidPrice":58.45,"week52High":135.52,"week52Low":56.39,"changeRate5Day":-0.026014,"changeRate20Day":-0.086736,"changeRate60Day":-0.137548,"changeRateWTD":-0.011555,"changeRateMTD":-0.006022,"changeRateQTD":-0.006022,"changeRateYTD":-0.385346,"amount":4596551.626747,"eps":2.20076,"lyrEps":4.216228,"lyrPeRate":13.897493,"pbRate":3.43361,"volumeRatio":0.424899,"committee":-0.333333,"roa":0.037283,"roe":0.166046,"changeRate5Min":-0.003571,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.19,"divideRate":0.020309,"floatMarketCap":7480222465.3,"shortable":3,"shares":128522920,"floatShares":127659740,"preHourTrading":{"tag":"盘前","latestPrice":58.9452,"preClose":59.01,"latestTime":"08:16 EDT","volume":10,"amount":590.03517,"timestamp":1791893772016,"change":-0.06479999999999819,"changeRate":-0.0010981189628876155},"postHourTrading":{"tag":"盘后","latestPrice":59.01,"preClose":59.01,"latestTime":"19:44 EDT","volume":19813,"amount":1169199.0027,"timestamp":1791848662210,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":59.0099983215332,"preClose":59.0099983215332,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4136,"impliedVolPercentile":0.7849},{"symbol":"TTEK","nameCN":"Tetra Tech","changeRate":-0.007166,"change":-0.24,"latestPrice":33.25,"close":33.25,"volume":168521,"market":"US","high":33.9,"low":33.25,"preClose":33.49,"open":33.63,"turnoverRate":0.000662,"peRate":19.977098,"amplitude":0.019409,"marketValue":8513463000,"askSize":200,"bidSize":110,"askPrice":33.28,"bidPrice":33.2,"week52High":43.14,"week52Low":25.81,"changeRate5Day":-0.003895,"changeRate20Day":-0.094499,"changeRate60Day":0.063319,"changeRateWTD":-0.002699,"changeRateMTD":0.009105,"changeRateQTD":0.009105,"changeRateYTD":-0.008646,"amount":5666296.839474,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":35.752688,"pbRate":4.596724,"volumeRatio":0.866877,"committee":-0.290323,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.004193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.275233,"divideRate":0.008278,"floatMarketCap":8469844719,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":33.91,"preClose":33.49,"latestTime":"09:28 EDT","volume":120,"amount":4053.40032,"timestamp":1791898080071,"change":0.4199999999999946,"changeRate":0.012541057031949673},"postHourTrading":{"tag":"盘后","latestPrice":33.49,"preClose":33.49,"latestTime":"19:30 EDT","volume":88433,"amount":2961621.4999,"timestamp":1791847801813,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.45000076293945,"preClose":33.4900016784668,"latestTime":"20261013 04:00 EDT","volume":30,"amount":1004,"timestamp":1791878401938,"change":-0.04000091552734375,"changeRate":-0.001194413661467903},"impliedVol":0.4252,"impliedVolPercentile":0.3625}]}}}