US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Trump Concept

3,348.96

+23.170.70%

Number of Gainers:18

Number of Losers:12

Number of Flat:1

PE:- -

High:3,351.70

Open:3,324.84

Low:3,324.26

Close:3,325.61

Volume:146.55M

Turnover:15.48B

Market Cap:6.31T

Float Cap:5.53T

Loading ...

Constituent

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

Rum Group Inc US RUM	10.4516	+11.66%	+1.09	3.18M	31.72M	5.18B
CleanSpark, Inc. US CLSK	12.785	+7.17%	+0.8550	9.46M	117.41M	3.27B
Riot Platforms US RIOT	21.41	+7.05%	+1.41	7.77M	160.48M	8.03B
MARA Holdings US MARA	11.925	+6.66%	+0.7450	22.60M	261.50M	4.61B
IREN Ltd US IREN	42.225	+6.07%	+2.42	15.78M	654.31M	15.09B
Bit Digital, Inc. US BTBT	1.6	+5.96%	+0.0900	18.49M	29.19M	577.60M
Strategy US MSTR	127.62	+4.07%	+4.99	16.31M	2.03B	49.01B
Coinbase Global, Inc. US COIN	186.68	+4.01%	+7.20	5.08M	926.01M	49.30B
Oracle US ORCL	145.69	+2.27%	+3.24	4.94M	716.77M	418.59B
Goldman Sachs US GS	1056.7	+1.97%	+20.42	707.33K	741.44M	307.50B
Merck US MRK	153.43	+1.84%	+2.77	3.82M	586.15M	378.54B
GraniteShares 1.25x Long TSLA Daily ETF US TSL	13.26	+1.69%	+0.2200	201.82K	2.66M	10.34M
Tesla Motors US TSLA	353.45	+1.29%	+4.50	15.06M	5.30B	1.40T
Morgan Stanley US MS	215.91	+0.85%	+1.83	936.81K	201.16M	339.41B
Eli Lilly US LLY	1256.08	+0.73%	+9.15	523.24K	657.27M	1.19T
Ford US F	13.99	+0.43%	+0.0600	9.66M	134.14M	55.75B
Caterpillar US CAT	813.045	+0.25%	+2.03	622.84K	506.86M	374.81B
Phunware, Inc. US PHUN	2.0817	+0.08%	+0.0017	15.68K	32.65K	42.57M
Stronghold Digital Mining, Inc. US SDIG	2.81	0.00%	0.0000	0	0	41.69M
Tetra Tech US TTEK	36.84	-0.05%	-0.0200	643.66K	23.68M	9.43B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrdive.com/stock/BK4516"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3348.786,"timestamp":1787673576511,"preClose":3325.6113,"halted":0,"volume":146481398,"delay":0,"changeRate":0.006969,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":23.174561,"latestTime":"08-25 11:59:36 EDT","open":3324.8384,"high":3351.6953,"low":3324.2568,"amount":15477925338.74514,"amplitude":0.008251,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.151312,"peRate":42.636055,"turnoverRate":0.006593,"increases":18,"decrements":12,"flats":1,"marketCap":6305680142925,"floatMarketCap":5526392809437},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4516\",,,,,undefined,":{"symbol":"BK4516","high":3351.6953,"amplitude":0.008251,"preClose":3325.6113,"low":3324.2568,"pbRate":"6.151312","latestPrice":3348.9578,"volume":146545855,"delay":0,"open":3324.8384,"prevYearClose":3090.46,"prevWeekClose":3362.7258,"prevMonthClose":3158.3337,"prevQuarterClose":3497.8948,"fiveDayClose":3301.8435,"twentyDayClose":3196.6343,"sixtyDayClose":3356.456,"secType":"PLATE","market":"US","turnoverRate":0.006595,"peRate":42.636055,"marketCap":6305656439373,"floatMarketCap":5526396131293,"timestamp":1787673581033,"nameCN":"Trump Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4516\",,,,undefined,":{"bkCode":"BK4516","up":18,"down":12,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4516\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"RUM","nameCN":"Rum Group Inc","changeRate":0.116624,"change":1.0916,"latestPrice":10.4516,"close":10.4516,"volume":3177645,"market":"US","high":10.4788,"low":9.23,"preClose":9.36,"open":9.42,"turnoverRate":0.023714,"peRate":0,"amplitude":0.133419,"marketValue":5182009886.32,"askSize":100,"bidSize":200,"askPrice":10.47,"bidPrice":10.45,"week52High":10.54,"week52Low":4.6197,"changeRate5Day":0.290321,"changeRate20Day":0.733267,"changeRate60Day":0.13728,"changeRateWTD":0.154873,"changeRateMTD":0.789658,"changeRateQTD":0.648517,"changeRateYTD":0.653734,"amount":31719802.014556,"eps":-0.594486,"lyrEps":-0.321231,"lyrPeRate":0,"pbRate":3.875902,"volumeRatio":2.007096,"committee":0.333333,"roa":-0.059296,"roe":-0.184094,"changeRate5Min":0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1400514400,"shortable":0,"shares":495810200,"floatShares":134000000,"preHourTrading":{"tag":"盘前","latestPrice":9.5,"preClose":9.36,"latestTime":"09:29 EDT","volume":55877,"amount":529508.053255,"timestamp":1787664599905,"change":0.14000000000000057,"changeRate":0.014957264957265019},"postHourTrading":{"tag":"盘后","latestPrice":9.35,"preClose":9.36,"latestTime":"19:59 EDT","volume":66457,"amount":620953.0215,"timestamp":1787615953776,"change":-0.009999999999999787,"changeRate":-0.0010683760683760457},"overnightTrading":{"tag":"夜盘","latestPrice":9.369999885559082,"preClose":9.359999656677246,"latestTime":"20260825 04:00 EDT","volume":5302,"amount":49607,"timestamp":1787644802078,"change":0.010000228881835938,"changeRate":0.0010684005607523674},"impliedVol":0.8702,"impliedVolPercentile":0.6614},{"symbol":"CLSK","nameCN":"CleanSpark, Inc.","changeRate":0.071668,"change":0.855,"latestPrice":12.785,"close":12.785,"volume":9457538,"market":"US","high":12.79,"low":11.8,"preClose":11.93,"open":11.86,"turnoverRate":0.038327,"peRate":0,"amplitude":0.082984,"marketValue":3267634344.325,"askSize":351,"bidSize":792,"askPrice":12.79,"bidPrice":12.78,"week52High":23.61,"week52Low":8,"changeRate5Day":0.08994,"changeRate20Day":-0.051558,"changeRate60Day":-0.300984,"changeRateWTD":0.067195,"changeRateMTD":-0.070858,"changeRateQTD":-0.121306,"changeRateYTD":0.26334,"amount":117405899.605227,"eps":-3.738397,"lyrEps":1.119999,"lyrPeRate":11.415189,"pbRate":4.292284,"volumeRatio":1.055277,"committee":0.182972,"roa":-0.277243,"roe":-0.686218,"changeRate5Min":0.005505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3154793295.075,"shortable":3,"shares":255583445,"floatShares":246757395,"preHourTrading":{"tag":"盘前","latestPrice":11.86,"preClose":11.93,"latestTime":"09:29 EDT","volume":116060,"amount":1400312.0649,"timestamp":1787664599999,"change":-0.07000000000000028,"changeRate":-0.005867560771165154},"postHourTrading":{"tag":"盘后","latestPrice":11.9,"preClose":11.93,"latestTime":"19:59 EDT","volume":166489,"amount":1986249.0989,"timestamp":1787615996912,"change":-0.02999999999999936,"changeRate":-0.002514668901927859},"overnightTrading":{"tag":"夜盘","latestPrice":12.069999694824219,"preClose":11.930000305175781,"latestTime":"20260825 04:00 EDT","volume":64356,"amount":778397,"timestamp":1787644802083,"change":0.1399993896484375,"changeRate":0.011735070081071108},"impliedVol":0.887,"impliedVolPercentile":0.1235},{"symbol":"RIOT","nameCN":"Riot Platforms","changeRate":0.0705,"change":1.41,"latestPrice":21.41,"close":21.41,"volume":7766929,"market":"US","high":21.46,"low":19.57,"preClose":20,"open":19.86,"turnoverRate":0.022244,"peRate":0,"amplitude":0.0945,"marketValue":8034293798.35,"askSize":337,"bidSize":26,"askPrice":21.41,"bidPrice":21.4,"week52High":30.32,"week52Low":11.5,"changeRate5Day":0.132205,"changeRate20Day":0.008004,"changeRate60Day":-0.210255,"changeRateWTD":0.079677,"changeRateMTD":0.061477,"changeRateQTD":-0.218042,"changeRateYTD":0.689818,"amount":160477107.032196,"eps":-3.806084,"lyrEps":-1.949999,"lyrPeRate":0,"pbRate":3.66425,"volumeRatio":0.969169,"committee":-0.787798,"roa":-0.211973,"roe":-0.482429,"changeRate5Min":0.004457,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7475837370.89,"shortable":0,"shares":375258935,"floatShares":349175029,"preHourTrading":{"tag":"盘前","latestPrice":19.97,"preClose":20,"latestTime":"09:29 EDT","volume":97371,"amount":1969665.768144,"timestamp":1787664595032,"change":-0.030000000000001137,"changeRate":-0.0015000000000000568},"postHourTrading":{"tag":"盘后","latestPrice":20.05,"preClose":20,"latestTime":"19:59 EDT","volume":328079,"amount":6562649.983759,"timestamp":1787615983580,"change":0.05000000000000071,"changeRate":0.0025000000000000356},"overnightTrading":{"tag":"夜盘","latestPrice":20.34000015258789,"preClose":20,"latestTime":"20260825 04:00 EDT","volume":27436,"amount":558800,"timestamp":1787644802105,"change":0.3400001525878906,"changeRate":0.01700000762939453},"impliedVol":0.9302,"impliedVolPercentile":0.4143},{"symbol":"MARA","nameCN":"MARA Holdings","changeRate":0.066637,"change":0.745,"latestPrice":11.925,"close":11.925,"volume":22601073,"market":"US","high":11.98,"low":10.93,"preClose":11.18,"open":11.062,"turnoverRate":0.059956,"peRate":0,"amplitude":0.093918,"marketValue":4606619116.725,"askSize":3374,"bidSize":15632,"askPrice":11.93,"bidPrice":11.92,"week52High":23.45,"week52Low":6.66,"changeRate5Day":0.330915,"changeRate20Day":0.047891,"changeRate60Day":-0.170723,"changeRateWTD":0.059059,"changeRateMTD":0.053445,"changeRateQTD":-0.141469,"changeRateYTD":0.327951,"amount":261495054.334585,"eps":-9.313278,"lyrEps":-3.692566,"lyrPeRate":0,"pbRate":2.774141,"volumeRatio":0.819574,"committee":0.685573,"roa":-0.262976,"roe":-1.055695,"changeRate5Min":0.007605,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4495272553.575,"shortable":0,"shares":386299297,"floatShares":376962059,"preHourTrading":{"tag":"盘前","latestPrice":11.08,"preClose":11.18,"latestTime":"09:29 EDT","volume":463323,"amount":5235011.981997,"timestamp":1787664599999,"change":-0.09999999999999964,"changeRate":-0.008944543828264727},"postHourTrading":{"tag":"盘后","latestPrice":11.16,"preClose":11.18,"latestTime":"19:59 EDT","volume":573203,"amount":6408459.080361,"timestamp":1787615998572,"change":-0.019999999999999574,"changeRate":-0.0017889087656529135},"overnightTrading":{"tag":"夜盘","latestPrice":11.449999809265137,"preClose":11.180000305175781,"latestTime":"20260825 04:00 EDT","volume":159786,"amount":1824072,"timestamp":1787644802126,"change":0.26999950408935547,"changeRate":0.02415022332015136},"impliedVol":0.9538,"impliedVolPercentile":0.3745},{"symbol":"IREN","nameCN":"IREN Ltd","changeRate":0.060663,"change":2.415,"latestPrice":42.225,"close":42.225,"volume":15782086,"market":"US","high":42.255,"low":40.03,"preClose":39.81,"open":40.165,"turnoverRate":0.052086,"peRate":77.731367,"amplitude":0.05589,"marketValue":15090314594.1,"askSize":196,"bidSize":100,"askPrice":42.23,"bidPrice":42.22,"week52High":76.87,"week52Low":22.04,"changeRate5Day":0.005357,"changeRate20Day":0.244474,"changeRate60Day":-0.335458,"changeRateWTD":0.008238,"changeRateMTD":0.147418,"changeRateQTD":-0.076646,"changeRateYTD":0.117951,"amount":654313772.16993,"eps":0.543217,"lyrEps":0.39,"lyrPeRate":108.269231,"pbRate":5.66341,"volumeRatio":0.952447,"committee":-0.132948,"roa":-0.03002,"roe":0.077286,"changeRate5Min":0.002136,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12794175000,"shortable":0,"shares":357378676,"floatShares":303000000,"preHourTrading":{"tag":"盘前","latestPrice":40.14,"preClose":39.81,"latestTime":"09:29 EDT","volume":1346806,"amount":54160452.443582,"timestamp":1787664599810,"change":0.3299999999999983,"changeRate":0.008289374529012768},"postHourTrading":{"tag":"盘后","latestPrice":39.55,"preClose":39.81,"latestTime":"19:59 EDT","volume":2278809,"amount":90669962.207999,"timestamp":1787615998713,"change":-0.2600000000000051,"changeRate":-0.0065310223561920394},"overnightTrading":{"tag":"夜盘","latestPrice":40.36000061035156,"preClose":39.810001373291016,"latestTime":"20260825 04:00 EDT","volume":233583,"amount":9335323,"timestamp":1787644802127,"change":0.5499992370605469,"changeRate":0.013815604573918644},"impliedVol":1.0366,"impliedVolPercentile":0.0996},{"symbol":"BTBT","nameCN":"Bit Digital, Inc.","changeRate":0.059603,"change":0.09,"latestPrice":1.6,"close":1.6,"volume":18493390,"market":"US","high":1.6,"low":1.5,"preClose":1.51,"open":1.5,"turnoverRate":0.052175,"peRate":0,"amplitude":0.066225,"marketValue":577600000,"askSize":270422,"bidSize":61794,"askPrice":1.6,"bidPrice":1.59,"week52High":4.55,"week52Low":1.18,"changeRate5Day":0.103448,"changeRate20Day":0.230769,"changeRate60Day":-0.207921,"changeRateWTD":0.045752,"changeRateMTD":0.221374,"changeRateQTD":-0.111111,"changeRateYTD":-0.153439,"amount":29189402.695295,"eps":-0.84,"lyrEps":-0.311447,"lyrPeRate":0,"pbRate":1.495935,"volumeRatio":1.011178,"committee":-0.628357,"roa":-0.174348,"roe":-0.521804,"changeRate5Min":0.003135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":567116662.4,"shortable":3,"shares":361000000,"floatShares":354447914,"preHourTrading":{"tag":"盘前","latestPrice":1.5103,"preClose":1.51,"latestTime":"09:29 EDT","volume":150948,"amount":230161.600847,"timestamp":1787664567331,"change":0.00029999999999996696,"changeRate":0.00019867549668871985},"postHourTrading":{"tag":"盘后","latestPrice":1.5105,"preClose":1.51,"latestTime":"19:58 EDT","volume":1152313,"amount":1741625.676,"timestamp":1787615927718,"change":0.0004999999999999449,"changeRate":0.00033112582781453305},"overnightTrading":{"tag":"夜盘","latestPrice":1.5499999523162842,"preClose":1.5099999904632568,"latestTime":"20260825 04:00 EDT","volume":27389,"amount":41671,"timestamp":1787644802104,"change":0.039999961853027344,"changeRate":0.026490041129573552},"impliedVol":1.3122,"impliedVolPercentile":0.8685},{"symbol":"MSTR","nameCN":"Strategy","changeRate":0.040692,"change":4.99,"latestPrice":127.62,"close":127.62,"volume":16306267,"market":"US","high":127.79,"low":118.45,"preClose":122.63,"open":119.01,"turnoverRate":0.044797,"peRate":0,"amplitude":0.076164,"marketValue":49006080000,"askSize":1,"bidSize":64,"askPrice":127.68,"bidPrice":127.64,"week52High":365.21,"week52Low":81.81,"changeRate5Day":0.379377,"changeRate20Day":0.327163,"changeRate60Day":-0.197813,"changeRateWTD":0.070189,"changeRateMTD":0.368139,"changeRateQTD":0.468078,"changeRateYTD":-0.160118,"amount":2027073687.28611,"eps":-99.299202,"lyrEps":-15.232727,"lyrPeRate":0,"pbRate":1.586672,"volumeRatio":1.054642,"committee":0.960784,"roa":-0.38731,"roe":-0.635623,"changeRate5Min":0.003696,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":46453680000,"shortable":3,"shares":384000000,"floatShares":364000000,"preHourTrading":{"tag":"盘前","latestPrice":118.69,"preClose":122.63,"latestTime":"09:29 EDT","volume":1141119,"amount":139599728.58258,"timestamp":1787664599999,"change":-3.9399999999999977,"changeRate":-0.03212916904509498},"postHourTrading":{"tag":"盘后","latestPrice":122.6,"preClose":122.63,"latestTime":"19:59 EDT","volume":1538983,"amount":188696438.215401,"timestamp":1787615991381,"change":-0.030000000000001137,"changeRate":-0.0002446383429829661},"overnightTrading":{"tag":"夜盘","latestPrice":124.11000061035156,"preClose":122.62999725341797,"latestTime":"20260825 04:00 EDT","volume":902275,"amount":113693278,"timestamp":1787644802107,"change":1.4800033569335938,"changeRate":0.012068852565291424},"impliedVol":0.833,"impliedVolPercentile":0.4422},{"symbol":"COIN","nameCN":"Coinbase Global, Inc.","changeRate":0.040116,"change":7.2,"latestPrice":186.68,"close":186.68,"volume":5083336,"market":"US","high":186.9,"low":174.73,"preClose":179.48,"open":176.165,"turnoverRate":0.022593,"peRate":0,"amplitude":0.067807,"marketValue":49297552548.92,"askSize":250,"bidSize":246,"askPrice":186.69,"bidPrice":186.57,"week52High":402.16,"week52Low":139.11,"changeRate5Day":0.276619,"changeRate20Day":0.111852,"changeRate60Day":-0.012432,"changeRateWTD":0.001019,"changeRateMTD":0.276357,"changeRateQTD":0.276968,"changeRateYTD":-0.174494,"amount":926006954.228882,"eps":-3.729058,"lyrEps":4.447332,"lyrPeRate":41.975728,"pbRate":3.769023,"volumeRatio":0.855908,"committee":-0.008065,"roa":0.011162,"roe":-0.078473,"changeRate5Min":0.004682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42003000000,"shortable":3,"shares":264075169,"floatShares":225000000,"preHourTrading":{"tag":"盘前","latestPrice":176.32,"preClose":179.48,"latestTime":"09:29 EDT","volume":242358,"amount":43719487.96044,"timestamp":1787664599999,"change":-3.1599999999999966,"changeRate":-0.017606418542455964},"postHourTrading":{"tag":"盘后","latestPrice":179.74,"preClose":179.48,"latestTime":"19:59 EDT","volume":1312352,"amount":235544540.259,"timestamp":1787615998937,"change":0.2600000000000193,"changeRate":0.0014486293737464861},"overnightTrading":{"tag":"夜盘","latestPrice":182.8000030517578,"preClose":179.47999572753906,"latestTime":"20260825 04:00 EDT","volume":157358,"amount":28917284,"timestamp":1787644802104,"change":3.32000732421875,"changeRate":0.018497924020784533},"impliedVol":0.7141,"impliedVolPercentile":0.4263},{"symbol":"ORCL","nameCN":"Oracle","changeRate":0.022745,"change":3.24,"latestPrice":145.69,"close":145.69,"volume":4936881,"market":"US","high":146.335,"low":143.185,"preClose":142.45,"open":143.465,"turnoverRate":0.002879,"peRate":24.989709,"amplitude":0.022113,"marketValue":418586309700,"askSize":150,"bidSize":125,"askPrice":145.74,"bidPrice":145.63,"week52High":345.72,"week52Low":114.5,"changeRate5Day":0.02031,"changeRate20Day":0.214488,"changeRate60Day":-0.354726,"changeRateWTD":-0.005325,"changeRateMTD":0.121814,"changeRateQTD":-0.005868,"changeRateYTD":-0.252527,"amount":716769342.322907,"eps":5.83,"lyrEps":5.83,"lyrPeRate":24.989708,"pbRate":11.146251,"volumeRatio":0.677834,"committee":-0.090909,"roa":0.065054,"roe":0.53376,"changeRate5Min":-0.001952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.013728,"floatMarketCap":249856352007.34,"shortable":3,"shares":2873130000,"floatShares":1714986286,"preHourTrading":{"tag":"盘前","latestPrice":143.75,"preClose":142.45,"latestTime":"09:29 EDT","volume":109254,"amount":15693476.17848,"timestamp":1787664596574,"change":1.3000000000000114,"changeRate":0.009126009126009206},"postHourTrading":{"tag":"盘后","latestPrice":142.6549,"preClose":142.45,"latestTime":"19:59 EDT","volume":627812,"amount":89485162.346001,"timestamp":1787615988035,"change":0.20490000000000919,"changeRate":0.001438399438399503},"overnightTrading":{"tag":"夜盘","latestPrice":143.1999969482422,"preClose":142.4499969482422,"latestTime":"20260825 04:00 EDT","volume":54665,"amount":7807453,"timestamp":1787644802106,"change":0.75,"changeRate":0.005265005377799377},"impliedVol":0.7255,"impliedVolPercentile":0.7888},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.019705,"change":20.42,"latestPrice":1056.7,"close":1056.7,"volume":707327,"market":"US","high":1057.17,"low":1039.55,"preClose":1036.28,"open":1047.92,"turnoverRate":0.002431,"peRate":16.349321,"amplitude":0.017003,"marketValue":307499700000,"askSize":73,"bidSize":2,"askPrice":1057.02,"bidPrice":1056.67,"week52High":1153.99,"week52Low":721.1572,"changeRate5Day":0.015599,"changeRate20Day":0.022606,"changeRate60Day":0.030364,"changeRateWTD":0.016762,"changeRateMTD":0.037628,"changeRateQTD":0.04482,"changeRateYTD":0.202162,"amount":741437050.213623,"eps":64.632652,"lyrEps":51.32,"lyrPeRate":20.590413,"pbRate":2.802739,"volumeRatio":0.825171,"committee":-0.938462,"roa":0.01072,"roe":0.169024,"changeRate5Min":0.002666,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":16.995,"divideRate":0.016083,"floatMarketCap":307499700000,"shortable":3,"shares":291000000,"floatShares":291000000,"preHourTrading":{"tag":"盘前","latestPrice":1050.88,"preClose":1036.28,"latestTime":"09:29 EDT","volume":3941,"amount":4130089.18,"timestamp":1787664599096,"change":14.600000000000136,"changeRate":0.014088856293665937},"postHourTrading":{"tag":"盘后","latestPrice":1036.59,"preClose":1036.28,"latestTime":"19:49 EDT","volume":387211,"amount":401259227.7718,"timestamp":1787615341725,"change":0.30999999999994543,"changeRate":0.0002991469487010706},"overnightTrading":{"tag":"夜盘","latestPrice":1039,"preClose":1036.280029296875,"latestTime":"20260825 04:00 EDT","volume":296,"amount":307439,"timestamp":1787644802022,"change":2.719970703125,"changeRate":0.0026247448819123956},"impliedVol":0.3266,"impliedVolPercentile":0.4183},{"symbol":"MRK","nameCN":"Merck","changeRate":0.018386,"change":2.77,"latestPrice":153.43,"close":153.43,"volume":3817299,"market":"US","high":154.95,"low":150.66,"preClose":150.66,"open":151.04,"turnoverRate":0.001547,"peRate":120.541182,"amplitude":0.028475,"marketValue":378538144418.34,"askSize":20,"bidSize":50,"askPrice":153.47,"bidPrice":153.4,"week52High":154.95,"week52Low":77.58,"changeRate5Day":0.135089,"changeRate20Day":0.163936,"changeRate60Day":0.292369,"changeRateWTD":0.005769,"changeRateMTD":0.178418,"changeRateQTD":0.194008,"changeRateYTD":0.457629,"amount":586150350.414688,"eps":1.272843,"lyrEps":7.28,"lyrPeRate":21.075549,"pbRate":9.027214,"volumeRatio":0.549718,"committee":-0.306122,"roa":0.118684,"roe":0.069614,"changeRate5Min":-0.000456,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3597,"divideRate":0.021897,"floatMarketCap":378538144418.34,"shortable":3,"shares":2467171638,"floatShares":2467171638,"preHourTrading":{"tag":"盘前","latestPrice":152.75,"preClose":150.66,"latestTime":"09:29 EDT","volume":61469,"amount":9275617.39259,"timestamp":1787664599999,"change":2.0900000000000034,"changeRate":0.013872295234302426},"postHourTrading":{"tag":"盘后","latestPrice":151.49,"preClose":150.66,"latestTime":"19:59 EDT","volume":1506772,"amount":227033426.8095,"timestamp":1787615961256,"change":0.8300000000000125,"changeRate":0.005509093322713477},"overnightTrading":{"tag":"夜盘","latestPrice":150.9600067138672,"preClose":150.66000366210938,"latestTime":"20260825 04:00 EDT","volume":7023,"amount":1061658,"timestamp":1787644802106,"change":0.3000030517578125,"changeRate":0.0019912587579025962},"impliedVol":0.3021,"impliedVolPercentile":0.3984},{"symbol":"TSL","nameCN":"GraniteShares 1.25x Long TSLA Daily ETF","changeRate":0.016871,"change":0.22,"latestPrice":13.26,"close":13.26,"volume":201819,"market":"US","high":13.31,"low":13.06,"preClose":13.04,"open":13.07,"turnoverRate":0.258742,"peRate":0,"amplitude":0.019172,"marketValue":10342813.26,"askSize":5400,"bidSize":100,"askPrice":13.26,"bidPrice":13.25,"week52High":21.31,"week52Low":10.73,"changeRate5Day":0.061649,"changeRate20Day":0.188534,"changeRate60Day":-0.245463,"changeRateWTD":-0.032456,"changeRateMTD":0.166873,"changeRateQTD":-0.205988,"changeRateYTD":-0.290909,"amount":2658605.830287,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.122343,"committee":-0.894737,"roa":0,"roe":0,"changeRate5Min":0.000755,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10342813.26,"shortable":3,"shares":780001,"floatShares":780001,"preHourTrading":{"tag":"盘前","latestPrice":13.07,"preClose":13.04,"latestTime":"09:29 EDT","volume":4090,"amount":53755.41397,"timestamp":1787664599999,"change":0.030000000000001137,"changeRate":0.0023006134969326027},"postHourTrading":{"tag":"盘后","latestPrice":13.05,"preClose":13.04,"latestTime":"19:49 EDT","volume":1474,"amount":19218.5,"timestamp":1787615360233,"change":0.010000000000001563,"changeRate":0.0007668711656442917},"overnightTrading":{"tag":"夜盘","latestPrice":13.039999961853027,"preClose":13.039999961853027,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4434,"impliedVolPercentile":0.1793},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.012896,"change":4.5,"latestPrice":353.45,"close":353.45,"volume":15059217,"market":"US","high":354.8775,"low":349.2003,"preClose":348.95,"open":349.63,"turnoverRate":0.005731,"peRate":327.380997,"amplitude":0.016269,"marketValue":1395967526409.3,"askSize":510,"bidSize":1,"askPrice":353.51,"bidPrice":353.48,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.049218,"changeRate20Day":0.149655,"changeRate60Day":-0.188944,"changeRateWTD":-0.025933,"changeRateMTD":0.135728,"changeRateQTD":-0.159653,"changeRateYTD":-0.214067,"amount":5298737251.738495,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":327.268519,"pbRate":16.071836,"volumeRatio":1.009588,"committee":-0.78634,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.000057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":928695789632.2999,"shortable":3,"shares":3949547394,"floatShares":2627516734,"preHourTrading":{"tag":"盘前","latestPrice":349.59,"preClose":348.95,"latestTime":"09:29 EDT","volume":340232,"amount":119509722.204,"timestamp":1787664599999,"change":0.6399999999999864,"changeRate":0.0018340736495199494},"postHourTrading":{"tag":"盘后","latestPrice":349.34,"preClose":348.95,"latestTime":"19:59 EDT","volume":1256280,"amount":438220610.78476,"timestamp":1787615997043,"change":0.38999999999998636,"changeRate":0.001117638630176204},"overnightTrading":{"tag":"夜盘","latestPrice":350.70001220703125,"preClose":348.95001220703125,"latestTime":"20260825 04:00 EDT","volume":115167,"amount":40349333,"timestamp":1787644802106,"change":1.75,"changeRate":0.00501504495996902},"impliedVol":0.4467,"impliedVolPercentile":0.0558},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":0.008548,"change":1.83,"latestPrice":215.91,"close":215.91,"volume":936806,"market":"US","high":216.07,"low":213.365,"preClose":214.08,"open":214.74,"turnoverRate":0.000794,"peRate":17.447048,"amplitude":0.012635,"marketValue":339410520000,"askSize":22,"bidSize":2,"askPrice":216,"bidPrice":215.91,"week52High":232.25,"week52Low":145.655,"changeRate5Day":-0.007538,"changeRate20Day":0.020465,"changeRate60Day":0.038029,"changeRateWTD":0.007983,"changeRateMTD":0.026091,"changeRateQTD":0.032865,"changeRateYTD":0.216189,"amount":201159161.931946,"eps":12.375159,"lyrEps":10.21,"lyrPeRate":21.146915,"pbRate":3.184591,"volumeRatio":0.591727,"committee":-0.833333,"roa":0.01345,"roe":0.1797,"changeRate5Min":0.001856,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.15,"divideRate":0.019221,"floatMarketCap":254731545981.18,"shortable":3,"shares":1572000000,"floatShares":1179804298,"preHourTrading":{"tag":"盘前","latestPrice":215.28,"preClose":214.08,"latestTime":"09:29 EDT","volume":654,"amount":140701.7562,"timestamp":1787664571133,"change":1.1999999999999886,"changeRate":0.005605381165919229},"postHourTrading":{"tag":"盘后","latestPrice":214.9134,"preClose":214.08,"latestTime":"19:56 EDT","volume":318030,"amount":68087132.3556,"timestamp":1787615760207,"change":0.8333999999999833,"changeRate":0.0038929372197308632},"overnightTrading":{"tag":"夜盘","latestPrice":215,"preClose":214.0800018310547,"latestTime":"20260825 04:00 EDT","volume":40,"amount":8561,"timestamp":1787644802132,"change":0.9199981689453125,"changeRate":0.004297450303981903},"impliedVol":0.3069,"impliedVolPercentile":0.3108},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.007338,"change":9.15,"latestPrice":1256.08,"close":1256.08,"volume":523239,"market":"US","high":1264.73,"low":1240.71,"preClose":1246.93,"open":1249,"turnoverRate":0.000557,"peRate":42.165742,"amplitude":0.019263,"marketValue":1187477629492.5598,"askSize":4,"bidSize":10,"askPrice":1256.98,"bidPrice":1255.92,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":0.024761,"changeRate20Day":0.029017,"changeRate60Day":0.136724,"changeRateWTD":0.000542,"changeRateMTD":0.093346,"changeRateQTD":0.047231,"changeRateYTD":0.168794,"amount":657271792.380249,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":54.731155,"pbRate":35.050551,"volumeRatio":0.491444,"committee":0.428571,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.000017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005326,"floatMarketCap":1179459120000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1249.3792,"preClose":1246.93,"latestTime":"09:29 EDT","volume":3215,"amount":4003021.2555,"timestamp":1787664598164,"change":2.449200000000019,"changeRate":0.0019641840359924125},"postHourTrading":{"tag":"盘后","latestPrice":1249.01,"preClose":1246.93,"latestTime":"19:59 EDT","volume":35795,"amount":44639418.8426,"timestamp":1787615973814,"change":2.0799999999999272,"changeRate":0.0016680968458533576},"overnightTrading":{"tag":"夜盘","latestPrice":1247.510009765625,"preClose":1246.9300537109375,"latestTime":"20260825 04:00 EDT","volume":1368,"amount":1703902,"timestamp":1787644802019,"change":0.5799560546875,"changeRate":0.00046510712686851724},"impliedVol":0.3359,"impliedVolPercentile":0.2351},{"symbol":"F","nameCN":"Ford","changeRate":0.004307,"change":0.06,"latestPrice":13.99,"close":13.99,"volume":9656133,"market":"US","high":13.99,"low":13.82,"preClose":13.93,"open":13.93,"turnoverRate":0.002432,"peRate":0,"amplitude":0.012204,"marketValue":55745849893.7,"askSize":3360,"bidSize":4494,"askPrice":13.99,"bidPrice":13.98,"week52High":17.78,"week52Low":11.11,"changeRate5Day":0.004307,"changeRate20Day":-0.06484,"changeRate60Day":-0.197821,"changeRateWTD":-0.029146,"changeRateMTD":-0.047003,"changeRateQTD":0.006475,"changeRateYTD":0.066311,"amount":134143268.606807,"eps":-1.87,"lyrEps":-2.06,"lyrPeRate":0,"pbRate":1.560678,"volumeRatio":0.580529,"committee":0.144385,"roa":0.003478,"roe":-0.182517,"changeRate5Min":0.001073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6,"divideRate":0.042888,"floatMarketCap":55556456239.58,"shortable":3,"shares":3984692630,"floatShares":3971154842,"preHourTrading":{"tag":"盘前","latestPrice":13.94,"preClose":13.93,"latestTime":"09:29 EDT","volume":278387,"amount":3882973.890505,"timestamp":1787664589654,"change":0.009999999999999787,"changeRate":0.000717875089734371},"postHourTrading":{"tag":"盘后","latestPrice":13.93,"preClose":13.93,"latestTime":"19:59 EDT","volume":2769579,"amount":38580128.450993,"timestamp":1787615973882,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.949999809265137,"preClose":13.930000305175781,"latestTime":"20260825 04:00 EDT","volume":5865,"amount":81829,"timestamp":1787644802056,"change":0.01999950408935547,"changeRate":0.001435714547825568},"impliedVol":0.3549,"impliedVolPercentile":0.3665},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":0.002497,"change":2.025,"latestPrice":813.045,"close":813.045,"volume":622835,"market":"US","high":834.36,"low":804.75,"preClose":811.02,"open":833.57,"turnoverRate":0.001351,"peRate":35.03689,"amplitude":0.03651,"marketValue":374813745000,"askSize":8,"bidSize":22,"askPrice":813.4,"bidPrice":812.63,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":-0.033091,"changeRate20Day":-0.033068,"changeRate60Day":-0.071729,"changeRateWTD":-0.017943,"changeRateMTD":-0.002166,"changeRateQTD":-0.236506,"changeRateYTD":0.419249,"amount":506860606.418152,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":43.013413,"pbRate":19.325277,"volumeRatio":0.548192,"committee":0.466667,"roa":0.090296,"roe":0.569724,"changeRate5Min":0.001941,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007576,"floatMarketCap":374813745000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":833,"preClose":811.02,"latestTime":"09:29 EDT","volume":7080,"amount":5865444.6912,"timestamp":1787664570417,"change":21.980000000000018,"changeRate":0.027101674434662548},"postHourTrading":{"tag":"盘后","latestPrice":810.92,"preClose":811.02,"latestTime":"19:59 EDT","volume":444482,"amount":360482985.1289,"timestamp":1787615978630,"change":-0.10000000000002274,"changeRate":-0.00012330152154080385},"overnightTrading":{"tag":"夜盘","latestPrice":818.989990234375,"preClose":811.02001953125,"latestTime":"20260825 04:00 EDT","volume":1720,"amount":1404930,"timestamp":1787644802089,"change":7.969970703125,"changeRate":0.009827094906647866},"impliedVol":0.3916,"impliedVolPercentile":0.5578},{"symbol":"PHUN","nameCN":"Phunware, Inc.","changeRate":0.000817,"change":0.0017,"latestPrice":2.0817,"close":2.0817,"volume":15682,"market":"US","high":2.12,"low":2.07,"preClose":2.08,"open":2.07,"turnoverRate":0.000797,"peRate":0,"amplitude":0.024038,"marketValue":42565352.58,"askSize":46,"bidSize":450,"askPrice":2.09,"bidPrice":2.08,"week52High":3.1315,"week52Low":1.56,"changeRate5Day":0.010534,"changeRate20Day":-0.027243,"changeRate60Day":0.020441,"changeRateWTD":0.000817,"changeRateMTD":-0.013412,"changeRateQTD":0.015463,"changeRateYTD":0.125243,"amount":32649.58777,"eps":-0.640923,"lyrEps":-0.565026,"lyrPeRate":0,"pbRate":0.48091,"volumeRatio":0.650828,"committee":0.814516,"roa":-0.133408,"roe":-0.137242,"changeRate5Min":-0.003971,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":40967831.0196,"shortable":3,"shares":20447400,"floatShares":19679988,"preHourTrading":{"tag":"盘前","latestPrice":2.12,"preClose":2.08,"latestTime":"08:14 EDT","volume":196,"amount":415.52,"timestamp":1787660051439,"change":0.040000000000000036,"changeRate":0.019230769230769246},"postHourTrading":{"tag":"盘后","latestPrice":2.08,"preClose":2.08,"latestTime":"19:30 EDT","volume":54,"amount":111.39,"timestamp":1787614206602,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.119999885559082,"preClose":2.0799999237060547,"latestTime":"20260825 04:00 EDT","volume":95,"amount":201,"timestamp":1787644802090,"change":0.039999961853027344,"changeRate":0.019230751596258297},"impliedVol":0.9297,"impliedVolPercentile":0.5179},{"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":"TTEK","nameCN":"Tetra Tech","changeRate":-0.000543,"change":-0.02,"latestPrice":36.84,"close":36.84,"volume":643660,"market":"US","high":37.01,"low":36.38,"preClose":36.86,"open":36.66,"turnoverRate":0.002527,"peRate":22.134023,"amplitude":0.017092,"marketValue":9432660960,"askSize":200,"bidSize":200,"askPrice":36.86,"bidPrice":36.83,"week52High":43.14,"week52Low":25.81,"changeRate5Day":0.040678,"changeRate20Day":0.099373,"changeRate60Day":0.340124,"changeRateWTD":-0.004324,"changeRateMTD":0.110977,"changeRateQTD":0.275182,"changeRateYTD":0.09839,"amount":23679102.877045,"eps":1.664406,"lyrEps":0.93,"lyrPeRate":39.612903,"pbRate":5.093031,"volumeRatio":0.446458,"committee":0,"roa":0.085358,"roe":0.242968,"changeRate5Min":-0.000136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.267,"divideRate":0.007248,"floatMarketCap":9384333216.480001,"shortable":3,"shares":256044000,"floatShares":254732172,"preHourTrading":{"tag":"盘前","latestPrice":36.68,"preClose":36.86,"latestTime":"09:28 EDT","volume":1365,"amount":50069.11182,"timestamp":1787664480063,"change":-0.17999999999999972,"changeRate":-0.004883342376559949},"postHourTrading":{"tag":"盘后","latestPrice":37.59,"preClose":36.86,"latestTime":"19:30 EDT","volume":360826,"amount":13300126.28,"timestamp":1787614205908,"change":0.730000000000004,"changeRate":0.01980466630493771},"overnightTrading":{"tag":"夜盘","latestPrice":36.79999923706055,"preClose":36.86000061035156,"latestTime":"20260825 04:00 EDT","volume":327,"amount":12034,"timestamp":1787644802095,"change":-0.060001373291015625,"changeRate":-0.0016278180221778174},"impliedVol":0.2211,"impliedVolPercentile":0.012}]}}}