US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Capital Research Global Investors

2,923.54

+4.680.16%

Number of Gainers:44

Number of Losers:48

Number of Flat:3

PE:- -

High:2,931.36

Open:2,918.72

Low:2,912.51

Close:2,918.85

Volume:577.17M

Turnover:115.13B

Market Cap:33.44T

Float Cap:31.77T

Loading ...

Constituent

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

Alphabet US GOOG	343.34	-0.36%	-1.2500	14.00M	4.81B	4.20T
Amazon.com US AMZN	261.06	-0.39%	-1.0100	25.45M	6.64B	2.81T
Abbott Laboratories US ABT	116.13	-0.46%	-0.5400	7.50M	869.70M	201.94B
UnitedHealth US UNH	396.59	-0.54%	-2.1700	2.65M	1.05B	355.98B
S&P Global US SPGI	432.99	-0.56%	-2.4300	1.28M	554.94M	128.17B
Broadcom US AVGO	356.74	-0.56%	-2.0200	17.92M	6.42B	1.69T
Linde PLC US LIN	487.2	-0.58%	-2.8300	1.79M	869.55M	224.59B
Altria US MO	68.07	-0.58%	-0.4000	5.84M	397.69M	113.67B
CME Group Inc US CME	277.32	-0.66%	-1.8450	1.40M	389.83M	99.72B
Zimmer Biomet US ZBH	100.24	-0.73%	-0.7400	1.27M	127.48M	19.15B
Illinois Tool US ITW	281.65	-0.81%	-2.3000	766.54K	216.02M	80.21B
ServiceNow US NOW	127	-0.82%	-1.0500	12.25M	1.56B	131.59B
Adobe US ADBE	273.92	-0.85%	-2.3500	3.13M	853.85M	108.88B
Bce Inc US BCE	23.59	-1.09%	-0.2600	1.67M	39.38M	22.00B
Autodesk US ADSK	251.21	-1.26%	-3.2100	1.76M	443.08M	53.26B
American International Group Inc US AIG	76.38	-1.29%	-1.0000	1.72M	131.86M	39.94B
General Motors US GM	85.81	-1.35%	-1.1700	4.85M	417.89M	75.29B
Aptiv PLC US APTV	46.63	-1.50%	-0.7100	4.36M	202.83M	9.70B
Old Dominion Freight Lines US ODFL	198.34	-1.56%	-3.1400	1.23M	245.18M	41.25B
Chevron US CVX	199.89	-1.58%	-3.2000	7.54M	1.51B	394.94B

1 2 3 4 5

{"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/BK4566?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"Capital Research Global Investors","latestPrice":2923.5364,"timestamp":1787687999999,"preClose":2918.8535,"halted":0,"volume":577173486,"delay":0,"changeRate":0.001604,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":4.682861,"latestTime":"08-25 16:00:00 EDT","open":2918.7224,"high":2931.3584,"low":2912.5088,"amount":115132794872.14503,"amplitude":0.006458,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1787702400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.515915,"peRate":23.542459,"turnoverRate":0.004148,"increases":44,"decrements":48,"flats":3,"marketCap":33440414004985,"floatMarketCap":31768147976569},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2931.3584,"amplitude":0.006458,"preClose":2918.8535,"low":2912.5088,"pbRate":"6.515915","latestPrice":2923.5364,"volume":577173486,"delay":0,"open":2918.7224,"prevYearClose":2602.7368,"prevWeekClose":2912.524,"prevMonthClose":2907.5828,"prevQuarterClose":2793.4136,"fiveDayClose":2912.7231,"twentyDayClose":2819.0244,"sixtyDayClose":2941.1025,"secType":"PLATE","market":"US","turnoverRate":0.004148,"peRate":23.542459,"marketCap":33440414004985,"floatMarketCap":31768147976569,"timestamp":1787687999999,"nameCN":"Capital Research Global Investors"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":44,"down":48,"flat":3},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"GOOG","nameCN":"Alphabet","changeRate":-0.003627,"change":-1.25,"latestPrice":343.34,"close":343.34,"volume":13996037,"market":"US","high":346.7,"low":342.145,"preClose":344.59,"open":345.97,"turnoverRate":0.001333,"peRate":17.217033,"amplitude":0.013219,"marketValue":4199048199999.9995,"askSize":150,"bidSize":7,"askPrice":343.66,"bidPrice":343.41,"week52High":404.47,"week52Low":206.39,"changeRate5Day":0.006036,"changeRate20Day":0.032291,"changeRate60Day":-0.087905,"changeRateWTD":0.004653,"changeRateMTD":-0.03732,"changeRateQTD":-0.028274,"changeRateYTD":0.094136,"amount":4808256759.595795,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.789057,"pbRate":6.745925,"volumeRatio":0.950598,"committee":-0.910828,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.000408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002476,"floatMarketCap":3606092205581.5996,"shortable":3,"shares":12230000000,"floatShares":10502977240,"hourTrading":{"tag":"盘后","latestPrice":343.53,"preClose":343.34,"latestTime":"16:57 EDT","volume":3528143,"amount":1211352723.46429,"timestamp":1787691431104,"change":0.18999999999999773,"changeRate":0.0005533873128677047},"preHourTrading":{"tag":"盘前","latestPrice":345.81,"preClose":344.59,"latestTime":"09:29 EDT","volume":161728,"amount":55876268.73024,"timestamp":1787664599999,"change":1.2200000000000273,"changeRate":0.003540439362720994},"postHourTrading":{"tag":"盘后","latestPrice":343.53,"preClose":343.34,"latestTime":"16:57 EDT","volume":3528143,"amount":1211352723.46429,"timestamp":1787691431104,"change":0.18999999999999773,"changeRate":0.0005533873128677047},"overnightTrading":{"tag":"夜盘","latestPrice":344.1300048828125,"preClose":344.5899963378906,"latestTime":"20260825 04:00 EDT","volume":29533,"amount":10175832,"timestamp":1787644802126,"change":-0.459991455078125,"changeRate":-0.001334894976542141},"impliedVol":0.3012,"impliedVolPercentile":0.1355},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.003854,"change":-1.01,"latestPrice":261.06,"close":261.06,"volume":25448673,"market":"US","high":263.89,"low":259.83,"preClose":262.07,"open":262.51,"turnoverRate":0.002578,"peRate":20.992469,"amplitude":0.015492,"marketValue":2807504974646.94,"askSize":312,"bidSize":51,"askPrice":261.01,"bidPrice":260.93,"week52High":287.2,"week52Low":196,"changeRate5Day":0.006205,"changeRate20Day":0.130815,"changeRate60Day":-0.035398,"changeRateWTD":0.009396,"changeRateMTD":-0.038736,"changeRateQTD":0.095326,"changeRateYTD":0.131011,"amount":6643508580.046417,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.410042,"pbRate":5.089563,"volumeRatio":0.789835,"committee":-0.719008,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2576758426716,"shortable":3,"shares":10754251799,"floatShares":9870368600,"hourTrading":{"tag":"盘后","latestPrice":261.0075,"preClose":261.06,"latestTime":"16:57 EDT","volume":4024709,"amount":1050688317.95005,"timestamp":1787691440114,"change":-0.052500000000009095,"changeRate":-0.0002011031946679273},"preHourTrading":{"tag":"盘前","latestPrice":262.74,"preClose":262.07,"latestTime":"09:29 EDT","volume":171951,"amount":45273400.06995,"timestamp":1787664599999,"change":0.6700000000000159,"changeRate":0.002556568855649315},"postHourTrading":{"tag":"盘后","latestPrice":261.0075,"preClose":261.06,"latestTime":"16:57 EDT","volume":4024709,"amount":1050688317.95005,"timestamp":1787691440114,"change":-0.052500000000009095,"changeRate":-0.0002011031946679273},"overnightTrading":{"tag":"夜盘","latestPrice":262.2200012207031,"preClose":262.07000732421875,"latestTime":"20260825 04:00 EDT","volume":75229,"amount":19787209,"timestamp":1787644802099,"change":0.149993896484375,"changeRate":0.0005723428560781879},"impliedVol":0.316,"impliedVolPercentile":0.2311},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.004628,"change":-0.54,"latestPrice":116.13,"close":116.13,"volume":7503066,"market":"US","high":116.61,"low":115.035,"preClose":116.67,"open":115.83,"turnoverRate":0.004408,"peRate":37.575628,"amplitude":0.0135,"marketValue":201935283399.36,"askSize":189,"bidSize":7,"askPrice":116.13,"bidPrice":115,"week52High":137.49,"week52Low":81.97,"changeRate5Day":0.030618,"changeRate20Day":0.082595,"changeRate60Day":0.356659,"changeRateWTD":-0.004372,"changeRateMTD":0.098675,"changeRateQTD":0.27981,"changeRateYTD":-0.07311,"amount":869698267.618469,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":31.132955,"pbRate":3.950994,"volumeRatio":0.966414,"committee":-0.928571,"roa":0.053276,"roe":0.105759,"changeRate5Min":-0.000473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.021355,"floatMarketCap":197660272626.18,"shortable":3,"shares":1738872672,"floatShares":1702060386,"hourTrading":{"tag":"盘后","latestPrice":115.2622,"preClose":116.13,"latestTime":"16:57 EDT","volume":519810,"amount":60365402.74845,"timestamp":1787691441839,"change":-0.8677999999999884,"changeRate":-0.007472659950055872},"preHourTrading":{"tag":"盘前","latestPrice":116.45,"preClose":116.67,"latestTime":"09:29 EDT","volume":33595,"amount":3919100.817675,"timestamp":1787664576429,"change":-0.21999999999999886,"changeRate":-0.0018856604097025702},"postHourTrading":{"tag":"盘后","latestPrice":115.2622,"preClose":116.13,"latestTime":"16:57 EDT","volume":519810,"amount":60365402.74845,"timestamp":1787691441839,"change":-0.8677999999999884,"changeRate":-0.007472659950055872},"overnightTrading":{"tag":"夜盘","latestPrice":116.66999816894531,"preClose":116.66999816894531,"latestTime":"20260825 04:00 EDT","volume":66,"amount":7705,"timestamp":1787644802095,"change":0,"changeRate":0},"impliedVol":0.306,"impliedVolPercentile":0.7012},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.005442,"change":-2.17,"latestPrice":396.59,"close":396.59,"volume":2652890,"market":"US","high":399.03,"low":395.62,"preClose":398.76,"open":397.8,"turnoverRate":0.002978,"peRate":25.531105,"amplitude":0.008552,"marketValue":355977140371.73,"askSize":1,"bidSize":100,"askPrice":396.52,"bidPrice":396,"week52High":461.62,"week52Low":255.965,"changeRate5Day":0.006752,"changeRate20Day":-0.075095,"changeRate60Day":0.042807,"changeRateWTD":0.016611,"changeRateMTD":-0.042978,"changeRateQTD":-0.04581,"changeRateYTD":0.201387,"amount":1053197653.839111,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":29.96794,"pbRate":3.615927,"volumeRatio":0.578112,"committee":0.980198,"roa":0.048714,"roe":0.141525,"changeRate5Min":0.000113,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.022567,"floatMarketCap":353291629996.95996,"shortable":3,"shares":897594847,"floatShares":890823344,"hourTrading":{"tag":"盘后","latestPrice":396.0245,"preClose":396.59,"latestTime":"16:54 EDT","volume":88298,"amount":35016508.27514,"timestamp":1787691288154,"change":-0.5654999999999859,"changeRate":-0.0014259058473486117},"preHourTrading":{"tag":"盘前","latestPrice":399.4,"preClose":398.76,"latestTime":"09:29 EDT","volume":10053,"amount":4006243.85031,"timestamp":1787664580779,"change":0.6399999999999864,"changeRate":0.0016049754238137888},"postHourTrading":{"tag":"盘后","latestPrice":396.0245,"preClose":396.59,"latestTime":"16:54 EDT","volume":88298,"amount":35016508.27514,"timestamp":1787691288154,"change":-0.5654999999999859,"changeRate":-0.0014259058473486117},"overnightTrading":{"tag":"夜盘","latestPrice":398.3900146484375,"preClose":398.760009765625,"latestTime":"20260825 04:00 EDT","volume":5029,"amount":2001380,"timestamp":1787644802101,"change":-0.3699951171875,"changeRate":-0.0009278641491782693},"impliedVol":0.3015,"impliedVolPercentile":0.1315},{"symbol":"SPGI","nameCN":"S&P Global","changeRate":-0.005581,"change":-2.43,"latestPrice":432.99,"close":432.99,"volume":1282682,"market":"US","high":434.41,"low":423.89,"preClose":435.42,"open":428.48,"turnoverRate":0.004348,"peRate":26.369365,"amplitude":0.024161,"marketValue":128165040000,"askSize":33,"bidSize":2,"askPrice":432.99,"bidPrice":432,"week52High":554.56,"week52Low":381.605,"changeRate5Day":0.035762,"changeRate20Day":0.020337,"changeRate60Day":0.021203,"changeRateWTD":0.003942,"changeRateMTD":0.051125,"changeRateQTD":0.063178,"changeRateYTD":-0.171454,"amount":554944021.724976,"eps":16.420191,"lyrEps":14.66,"lyrPeRate":29.535471,"pbRate":4.068602,"volumeRatio":0.673627,"committee":-0.885714,"roa":0.070325,"roe":0.142545,"changeRate5Min":-0.000418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.86,"divideRate":0.008915,"floatMarketCap":127732050000,"shortable":3,"shares":296000000,"floatShares":295000000,"hourTrading":{"tag":"盘后","latestPrice":432.11,"preClose":432.99,"latestTime":"16:56 EDT","volume":198830,"amount":86091000.0634,"timestamp":1787691370274,"change":-0.8799999999999955,"changeRate":-0.0020323795006812985},"preHourTrading":{"tag":"盘前","latestPrice":429.87,"preClose":435.42,"latestTime":"09:29 EDT","volume":1170,"amount":506865.4344,"timestamp":1787664551348,"change":-5.550000000000011,"changeRate":-0.01274631390381703},"postHourTrading":{"tag":"盘后","latestPrice":432.11,"preClose":432.99,"latestTime":"16:56 EDT","volume":198830,"amount":86091000.0634,"timestamp":1787691370274,"change":-0.8799999999999955,"changeRate":-0.0020323795006812985},"overnightTrading":{"tag":"夜盘","latestPrice":436.5,"preClose":435.4200134277344,"latestTime":"20260825 04:00 EDT","volume":150,"amount":65427,"timestamp":1787644802072,"change":1.079986572265625,"changeRate":0.002480332871619067},"impliedVol":0.2927,"impliedVolPercentile":0.51},{"symbol":"AVGO","nameCN":"Broadcom","changeRate":-0.005631,"change":-2.02,"latestPrice":356.74,"close":356.74,"volume":17924327,"market":"US","high":362.99,"low":355.31,"preClose":358.76,"open":361.1,"turnoverRate":0.003838,"peRate":59.37115,"amplitude":0.021407,"marketValue":1691402015055.26,"askSize":5,"bidSize":17,"askPrice":357.7,"bidPrice":357.34,"week52High":495,"week52Low":287.17,"changeRate5Day":-0.061211,"changeRate20Day":-0.063453,"changeRate60Day":-0.201513,"changeRateWTD":-0.031782,"changeRateMTD":-0.08359,"changeRateQTD":-0.055619,"changeRateYTD":0.030743,"amount":6419758425.721161,"eps":6.008642,"lyrEps":4.77,"lyrPeRate":74.78826,"pbRate":19.288205,"volumeRatio":0.776256,"committee":0.545455,"roa":0.12119,"roe":0.372807,"changeRate5Min":0.001628,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.54,"divideRate":0.00712,"floatMarketCap":1666117584172.56,"shortable":3,"shares":4741273799,"floatShares":4670397444,"hourTrading":{"tag":"盘后","latestPrice":357.7,"preClose":356.74,"latestTime":"16:57 EDT","volume":488841,"amount":174423552.7464,"timestamp":1787691442964,"change":0.9599999999999795,"changeRate":0.0026910354880304408},"preHourTrading":{"tag":"盘前","latestPrice":361.2,"preClose":358.76,"latestTime":"09:29 EDT","volume":133014,"amount":48204650.02962,"timestamp":1787664599999,"change":2.4399999999999977,"changeRate":0.006801204147619573},"postHourTrading":{"tag":"盘后","latestPrice":357.7,"preClose":356.74,"latestTime":"16:57 EDT","volume":488841,"amount":174423552.7464,"timestamp":1787691442964,"change":0.9599999999999795,"changeRate":0.0026910354880304408},"overnightTrading":{"tag":"夜盘","latestPrice":360.8699951171875,"preClose":358.760009765625,"latestTime":"20260825 04:00 EDT","volume":74249,"amount":26704906,"timestamp":1787644802098,"change":2.1099853515625,"changeRate":0.005881328169605459},"impliedVol":0.5315,"impliedVolPercentile":0.6295},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.005775,"change":-2.83,"latestPrice":487.2,"close":487.2,"volume":1785063,"market":"US","high":490.62,"low":485.12,"preClose":490.03,"open":489.2,"turnoverRate":0.003872,"peRate":31.438105,"amplitude":0.011224,"marketValue":224589535413.6,"askSize":1,"bidSize":2,"askPrice":488.63,"bidPrice":487.2,"week52High":548.2,"week52Low":387.78,"changeRate5Day":0.017746,"changeRate20Day":-0.046911,"changeRate60Day":-0.021077,"changeRateWTD":-0.000759,"changeRateMTD":0.018437,"changeRateQTD":-0.061163,"changeRateYTD":0.142616,"amount":869549631.011993,"eps":15.497117,"lyrEps":14.61,"lyrPeRate":33.347023,"pbRate":5.74677,"volumeRatio":0.790402,"committee":0.333333,"roa":0.071641,"roe":0.184008,"changeRate5Min":-0.000636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2,"divideRate":0.012726,"floatMarketCap":224589535413.6,"shortable":3,"shares":460980163,"floatShares":460980163,"hourTrading":{"tag":"盘后","latestPrice":487.2,"preClose":487.2,"latestTime":"16:47 EDT","volume":692985,"amount":337622402.8776,"timestamp":1787690867621,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":489.88,"preClose":490.03,"latestTime":"09:29 EDT","volume":2210,"amount":1081633.5374,"timestamp":1787664595064,"change":-0.14999999999997726,"changeRate":-0.0003061037079362024},"postHourTrading":{"tag":"盘后","latestPrice":487.2,"preClose":487.2,"latestTime":"16:47 EDT","volume":692985,"amount":337622402.8776,"timestamp":1787690867621,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":489.8399963378906,"preClose":490.0299987792969,"latestTime":"20260825 04:00 EDT","volume":239,"amount":117309,"timestamp":1787644802054,"change":-0.19000244140625,"changeRate":-0.00038773634650850143},"impliedVol":0.2224,"impliedVolPercentile":0.3028},{"symbol":"MO","nameCN":"Altria","changeRate":-0.005842,"change":-0.4,"latestPrice":68.07,"close":68.07,"volume":5844855,"market":"US","high":68.57,"low":67.6,"preClose":68.47,"open":68.205,"turnoverRate":0.0035,"peRate":14.342468,"amplitude":0.014167,"marketValue":113669496366.45,"askSize":2,"bidSize":190,"askPrice":68.41,"bidPrice":68.07,"week52High":77.06,"week52Low":54.7,"changeRate5Day":0.044179,"changeRate20Day":-0.090217,"changeRate60Day":-0.021702,"changeRateWTD":0.029959,"changeRateMTD":-0.003805,"changeRateQTD":-0.053926,"changeRateYTD":0.180541,"amount":397690628.456841,"eps":4.746045,"lyrEps":4.127748,"lyrPeRate":16.490832,"pbRate":-42.604759,"volumeRatio":0.561804,"committee":0.979167,"roa":0.295482,"roe":3.910813,"changeRate5Min":-0.001101,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2383,"divideRate":0.062264,"floatMarketCap":113669496366.44998,"shortable":3,"shares":1669891235,"floatShares":1669891235,"hourTrading":{"tag":"盘后","latestPrice":68.1192,"preClose":68.07,"latestTime":"16:56 EDT","volume":383049,"amount":26074174.541724,"timestamp":1787691403770,"change":0.04920000000001323,"changeRate":0.0007227853680037203},"preHourTrading":{"tag":"盘前","latestPrice":68.04,"preClose":68.47,"latestTime":"09:28 EDT","volume":57178,"amount":3910337.95119,"timestamp":1787664485303,"change":-0.4299999999999926,"changeRate":-0.006280122681466228},"postHourTrading":{"tag":"盘后","latestPrice":68.1192,"preClose":68.07,"latestTime":"16:56 EDT","volume":383049,"amount":26074174.541724,"timestamp":1787691403770,"change":0.04920000000001323,"changeRate":0.0007227853680037203},"overnightTrading":{"tag":"夜盘","latestPrice":68.47000122070312,"preClose":68.47000122070312,"latestTime":"20260825 04:00 EDT","volume":7483,"amount":511985,"timestamp":1787644802088,"change":0,"changeRate":0},"impliedVol":0.2419,"impliedVolPercentile":0.5578},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.006609,"change":-1.845,"latestPrice":277.32,"close":277.32,"volume":1403366,"market":"US","high":279.355,"low":273.22,"preClose":279.165,"open":277,"turnoverRate":0.003915,"peRate":23.514568,"amplitude":0.021976,"marketValue":99718521215.16,"askSize":2,"bidSize":23,"askPrice":279.09,"bidPrice":277.32,"week52High":329.16,"week52Low":218.31,"changeRate5Day":0.021286,"changeRate20Day":0.066615,"changeRate60Day":0.013819,"changeRateWTD":0.00851,"changeRateMTD":0.035588,"changeRateQTD":0.255808,"changeRateYTD":0.015527,"amount":389829575.406799,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":24.849462,"pbRate":3.760069,"volumeRatio":0.801819,"committee":0.84,"roa":0.014811,"roe":0.158018,"changeRate5Min":-0.001656,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2503,"divideRate":0.040568,"floatMarketCap":99415187489.88,"shortable":3,"shares":359579263,"floatShares":358485459,"hourTrading":{"tag":"盘后","latestPrice":277.32,"preClose":277.32,"latestTime":"16:49 EDT","volume":76778,"amount":21292154.80912,"timestamp":1787690965705,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":276.71,"preClose":279.165,"latestTime":"09:29 EDT","volume":1217,"amount":338212.75815,"timestamp":1787664599999,"change":-2.455000000000041,"changeRate":-0.00879408235273061},"postHourTrading":{"tag":"盘后","latestPrice":277.32,"preClose":277.32,"latestTime":"16:49 EDT","volume":76778,"amount":21292154.80912,"timestamp":1787690965705,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":279,"preClose":279.1650085449219,"latestTime":"20260825 04:00 EDT","volume":5,"amount":1392,"timestamp":1787644802078,"change":-0.165008544921875,"changeRate":-0.0005910788955318611},"impliedVol":0.2619,"impliedVolPercentile":0.494},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":-0.007328,"change":-0.74,"latestPrice":100.24,"close":100.24,"volume":1272252,"market":"US","high":100.87,"low":99.28,"preClose":100.98,"open":100.14,"turnoverRate":0.006696,"peRate":24.330098,"amplitude":0.015746,"marketValue":19145840000,"askSize":71,"bidSize":1000,"askPrice":100.24,"bidPrice":98.5,"week52High":108.29,"week52Low":79.12,"changeRate5Day":0.010993,"changeRate20Day":0.046893,"changeRate60Day":0.217539,"changeRateWTD":-0.007328,"changeRateMTD":0.067178,"changeRateQTD":0.164363,"changeRateYTD":0.114769,"amount":127483888.263336,"eps":4.12,"lyrEps":3.55,"lyrPeRate":28.23662,"pbRate":1.516634,"volumeRatio":0.949136,"committee":0.867414,"roa":0.039599,"roe":0.064131,"changeRate5Min":-0.00219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.009577,"floatMarketCap":19045600000,"shortable":3,"shares":191000000,"floatShares":190000000,"hourTrading":{"tag":"盘后","latestPrice":100.24,"preClose":100.24,"latestTime":"16:20 EDT","volume":28642,"amount":2871075.22568,"timestamp":1787689200027,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":100.122,"preClose":100.98,"latestTime":"08:33 EDT","volume":7,"amount":704.28603,"timestamp":1787661218172,"change":-0.8580000000000041,"changeRate":-0.008496732026143832},"postHourTrading":{"tag":"盘后","latestPrice":100.24,"preClose":100.24,"latestTime":"16:20 EDT","volume":28642,"amount":2871075.22568,"timestamp":1787689200027,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.9800033569336,"preClose":100.9800033569336,"latestTime":"20260825 04:00 EDT","volume":20,"amount":2020,"timestamp":1787644802127,"change":0,"changeRate":0},"impliedVol":0.2898,"impliedVolPercentile":0.2829},{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.0081,"change":-2.3,"latestPrice":281.65,"close":281.65,"volume":766537,"market":"US","high":286.27,"low":280.91,"preClose":283.95,"open":286.27,"turnoverRate":0.002971,"peRate":25.504738,"amplitude":0.018877,"marketValue":80213920000,"askSize":5,"bidSize":5,"askPrice":286.58,"bidPrice":281.65,"week52High":303.155,"week52Low":238.82,"changeRate5Day":-0.010574,"changeRate20Day":-0.045772,"changeRate60Day":0.138992,"changeRateWTD":-0.002267,"changeRateMTD":-0.01847,"changeRateQTD":0.041335,"changeRateYTD":0.143524,"amount":216016737.420197,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":26.84938,"pbRate":27.717319,"volumeRatio":0.822461,"committee":0,"roa":0.169242,"roe":1.046184,"changeRate5Min":0.000942,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4457,"divideRate":0.022885,"floatMarketCap":72665700000,"shortable":3,"shares":284800000,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":281.65,"preClose":281.65,"latestTime":"16:20 EDT","volume":53105,"amount":14956867.1213,"timestamp":1787689200354,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":287.7385,"preClose":283.95,"latestTime":"09:22 EDT","volume":263,"amount":74725.8744,"timestamp":1787664170390,"change":3.788499999999999,"changeRate":0.013342137700299345},"postHourTrading":{"tag":"盘后","latestPrice":281.65,"preClose":281.65,"latestTime":"16:20 EDT","volume":53105,"amount":14956867.1213,"timestamp":1787689200354,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":283.95001220703125,"preClose":283.95001220703125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2046,"impliedVolPercentile":0.1753},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":-0.0082,"change":-1.05,"latestPrice":127,"close":127,"volume":12252415,"market":"US","high":129.805,"low":125.25,"preClose":128.05,"open":125.955,"turnoverRate":0.011903,"peRate":79.347479,"amplitude":0.035572,"marketValue":131591901027,"askSize":200,"bidSize":70,"askPrice":125.2,"bidPrice":124.7,"week52High":194.726,"week52Low":81.24,"changeRate5Day":0.06285,"changeRate20Day":0.148074,"changeRate60Day":0.021147,"changeRateWTD":-0.011519,"changeRateMTD":0.141778,"changeRateQTD":0.27921,"changeRateYTD":-0.170964,"amount":1557161994.87854,"eps":1.600555,"lyrEps":1.67,"lyrPeRate":76.047904,"pbRate":10.513894,"volumeRatio":0.782887,"committee":-0.481481,"roa":0.042491,"roe":0.142442,"changeRate5Min":-0.000551,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":130724096438,"shortable":3,"shares":1036156701,"floatShares":1029323594,"hourTrading":{"tag":"盘后","latestPrice":124.92,"preClose":127,"latestTime":"16:57 EDT","volume":620278,"amount":78632644.541112,"timestamp":1787691429169,"change":-2.0799999999999983,"changeRate":-0.0163779527559055},"preHourTrading":{"tag":"盘前","latestPrice":126.0961,"preClose":128.05,"latestTime":"09:29 EDT","volume":99166,"amount":12539917.5308,"timestamp":1787664580253,"change":-1.9539000000000044,"changeRate":-0.015258883248730997},"postHourTrading":{"tag":"盘后","latestPrice":124.92,"preClose":127,"latestTime":"16:57 EDT","volume":620278,"amount":78632644.541112,"timestamp":1787691429169,"change":-2.0799999999999983,"changeRate":-0.0163779527559055},"overnightTrading":{"tag":"夜盘","latestPrice":127.18000030517578,"preClose":128.0500030517578,"latestTime":"20260825 04:00 EDT","volume":16350,"amount":2083627,"timestamp":1787644802081,"change":-0.8700027465820312,"changeRate":-0.0067942422947883585},"impliedVol":0.56,"impliedVolPercentile":0.6494},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.008506,"change":-2.35,"latestPrice":273.92,"close":273.92,"volume":3130931,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.007906,"peRate":15.667103,"amplitude":0.023998,"marketValue":108883200000,"askSize":18,"bidSize":8,"askPrice":269.22,"bidPrice":268,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.040967,"changeRate20Day":0.099286,"changeRate60Day":0.056749,"changeRateWTD":-0.005013,"changeRateMTD":0.093886,"changeRateQTD":0.336065,"changeRateYTD":-0.217349,"amount":853854033.81311,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.366048,"pbRate":9.453308,"volumeRatio":0.749294,"committee":-0.384615,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.001622,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":108472320000,"shortable":3,"shares":397500000,"floatShares":396000000,"hourTrading":{"tag":"盘后","latestPrice":269.13,"preClose":273.92,"latestTime":"16:56 EDT","volume":94590,"amount":25832283.066,"timestamp":1787691414742,"change":-4.7900000000000205,"changeRate":-0.017486857476635587},"preHourTrading":{"tag":"盘前","latestPrice":271.31,"preClose":276.27,"latestTime":"09:29 EDT","volume":19921,"amount":5426072.0195,"timestamp":1787664599999,"change":-4.9599999999999795,"changeRate":-0.01795345133384001},"postHourTrading":{"tag":"盘后","latestPrice":269.13,"preClose":273.92,"latestTime":"16:56 EDT","volume":94590,"amount":25832283.066,"timestamp":1787691414742,"change":-4.7900000000000205,"changeRate":-0.017486857476635587},"overnightTrading":{"tag":"夜盘","latestPrice":274.69000244140625,"preClose":276.2699890136719,"latestTime":"20260825 04:00 EDT","volume":10062,"amount":2774707,"timestamp":1787644802088,"change":-1.579986572265625,"changeRate":-0.005718994588975916},"impliedVol":0.5675,"impliedVolPercentile":0.9283},{"symbol":"BCE","nameCN":"Bce Inc","changeRate":-0.010901,"change":-0.26,"latestPrice":23.59,"close":23.59,"volume":1669492,"market":"US","high":23.84,"low":23.5015,"preClose":23.85,"open":23.75,"turnoverRate":0.001793,"peRate":4.982547,"amplitude":0.014193,"marketValue":21998284023.03,"askSize":300,"bidSize":100,"askPrice":24,"bidPrice":23.49,"week52High":26.52,"week52Low":20.87,"changeRate5Day":0.009846,"changeRate20Day":0.081614,"changeRate60Day":-0.060534,"changeRateWTD":-0.005061,"changeRateMTD":0.0881,"changeRateQTD":0.096699,"changeRateYTD":-0.009656,"amount":39380504.794945,"eps":4.734526,"lyrEps":4.949338,"lyrPeRate":4.766294,"pbRate":1.065395,"volumeRatio":0.746674,"committee":-0.5,"roa":0.044225,"roe":0.304688,"changeRate5Min":0.000849,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.074184,"floatMarketCap":21969809430.45,"shortable":3,"shares":932525817,"floatShares":931318755,"hourTrading":{"tag":"盘后","latestPrice":23.59,"preClose":23.59,"latestTime":"16:10 EDT","volume":43939,"amount":1036521.01,"timestamp":1787688604757,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":23.98,"preClose":23.85,"latestTime":"07:50 EDT","volume":5,"amount":119.38,"timestamp":1787658603441,"change":0.129999999999999,"changeRate":0.005450733752620503},"postHourTrading":{"tag":"盘后","latestPrice":23.59,"preClose":23.59,"latestTime":"16:10 EDT","volume":43939,"amount":1036521.01,"timestamp":1787688604757,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.850000381469727,"preClose":23.850000381469727,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1862,"impliedVolPercentile":0.0478},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":-0.012617,"change":-3.21,"latestPrice":251.21,"close":251.21,"volume":1760939,"market":"US","high":253.875,"low":248.9,"preClose":254.42,"open":251.42,"turnoverRate":0.008369,"peRate":36.693274,"amplitude":0.019554,"marketValue":53256520000,"askSize":23,"bidSize":25,"askPrice":251.21,"bidPrice":246.5,"week52High":329.09,"week52Low":185.5,"changeRate5Day":0.01791,"changeRate20Day":0.058261,"changeRate60Day":0.086032,"changeRateWTD":-0.010302,"changeRateMTD":0.07263,"changeRateQTD":0.2921,"changeRateYTD":-0.151346,"amount":443075989.178452,"eps":6.846214,"lyrEps":5.23,"lyrPeRate":48.032505,"pbRate":16.700069,"volumeRatio":1.115904,"committee":0.041667,"roa":0.113247,"roe":0.503961,"changeRate5Min":0.000558,"earningDate":1787760000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":52857849227.58,"shortable":3,"shares":212000000,"floatShares":210412998,"hourTrading":{"tag":"盘后","latestPrice":248.5,"preClose":251.21,"latestTime":"16:45 EDT","volume":69063,"amount":17345948.71812,"timestamp":1787690743390,"change":-2.710000000000008,"changeRate":-0.010787787110385765},"preHourTrading":{"tag":"盘前","latestPrice":251.9,"preClose":254.42,"latestTime":"09:29 EDT","volume":1643,"amount":413582.76202,"timestamp":1787664570055,"change":-2.519999999999982,"changeRate":-0.009904881691690834},"postHourTrading":{"tag":"盘后","latestPrice":248.5,"preClose":251.21,"latestTime":"16:45 EDT","volume":69063,"amount":17345948.71812,"timestamp":1787690743390,"change":-2.710000000000008,"changeRate":-0.010787787110385765},"overnightTrading":{"tag":"夜盘","latestPrice":254.4199981689453,"preClose":254.4199981689453,"latestTime":"20260825 04:00 EDT","volume":22,"amount":5597,"timestamp":1787644802008,"change":0,"changeRate":0},"impliedVol":0.5365,"impliedVolPercentile":0.8526},{"symbol":"AIG","nameCN":"American International Group Inc","changeRate":-0.012923,"change":-1,"latestPrice":76.38,"close":76.38,"volume":1722535,"market":"US","high":77.51,"low":76.36,"preClose":77.38,"open":77.23,"turnoverRate":0.00331,"peRate":14.03855,"amplitude":0.014862,"marketValue":39938582616,"askSize":16,"bidSize":250,"askPrice":76.9,"bidPrice":76.38,"week52High":87.29,"week52Low":71.245,"changeRate5Day":0.003416,"changeRate20Day":-0.055054,"changeRate60Day":0.028964,"changeRateWTD":0.003416,"changeRateMTD":-0.027997,"changeRateQTD":0.024822,"changeRateYTD":-0.107189,"amount":131859205.283318,"eps":5.440733,"lyrEps":5.43,"lyrPeRate":14.066298,"pbRate":0.983564,"volumeRatio":0.664312,"committee":0.879699,"roa":0.017651,"roe":0.072204,"changeRate5Min":-0.002547,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8497,"divideRate":0.024217,"floatMarketCap":39752269111.14,"shortable":3,"shares":522893200,"floatShares":520453903,"hourTrading":{"tag":"盘后","latestPrice":76.38,"preClose":76.38,"latestTime":"16:38 EDT","volume":200382,"amount":15309834.03768,"timestamp":1787690307378,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":77.54,"preClose":77.38,"latestTime":"09:29 EDT","volume":38,"amount":2944.6998,"timestamp":1787664599108,"change":0.1600000000000108,"changeRate":0.002067717756526374},"postHourTrading":{"tag":"盘后","latestPrice":76.38,"preClose":76.38,"latestTime":"16:38 EDT","volume":200382,"amount":15309834.03768,"timestamp":1787690307378,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":77.37999725341797,"preClose":77.37999725341797,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2351,"impliedVolPercentile":0.1873},{"symbol":"GM","nameCN":"General Motors","changeRate":-0.013451,"change":-1.17,"latestPrice":85.81,"close":85.81,"volume":4851849,"market":"US","high":87.1,"low":85.64,"preClose":86.98,"open":87.01,"turnoverRate":0.005545,"peRate":43.221032,"amplitude":0.016785,"marketValue":75294116733.21,"askSize":2,"bidSize":126,"askPrice":86.4,"bidPrice":85.81,"week52High":91.85,"week52Low":54.33,"changeRate5Day":0.025087,"changeRate20Day":-0.049723,"changeRate60Day":0.030875,"changeRateWTD":-0.02411,"changeRateMTD":-0.034324,"changeRateQTD":0.113259,"changeRateYTD":0.055214,"amount":417893812.877724,"eps":1.985376,"lyrEps":3.27,"lyrPeRate":26.24159,"pbRate":1.214421,"volumeRatio":1.036913,"committee":0.96875,"roa":0.022468,"roe":0.031642,"changeRate5Min":-0.001513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.66,"divideRate":0.007691,"floatMarketCap":75083750000,"shortable":3,"shares":877451541,"floatShares":875000000,"hourTrading":{"tag":"盘后","latestPrice":85.9,"preClose":85.81,"latestTime":"16:42 EDT","volume":851855,"amount":73097844.51358,"timestamp":1787690541579,"change":0.09000000000000341,"changeRate":0.0010488288078312948},"preHourTrading":{"tag":"盘前","latestPrice":87.29,"preClose":86.98,"latestTime":"09:27 EDT","volume":257,"amount":22429.524398,"timestamp":1787664470839,"change":0.3100000000000023,"changeRate":0.003564037709818375},"postHourTrading":{"tag":"盘后","latestPrice":85.9,"preClose":85.81,"latestTime":"16:42 EDT","volume":851855,"amount":73097844.51358,"timestamp":1787690541579,"change":0.09000000000000341,"changeRate":0.0010488288078312948},"overnightTrading":{"tag":"夜盘","latestPrice":86.83000183105469,"preClose":86.9800033569336,"latestTime":"20260825 04:00 EDT","volume":45,"amount":3938,"timestamp":1787644802052,"change":-0.15000152587890625,"changeRate":-0.001724551852031504},"impliedVol":0.334,"impliedVolPercentile":0.3347},{"symbol":"APTV","nameCN":"Aptiv PLC","changeRate":-0.014998,"change":-0.71,"latestPrice":46.63,"close":46.63,"volume":4361252,"market":"US","high":47.475,"low":46.08,"preClose":47.34,"open":47.21,"turnoverRate":0.021274,"peRate":44.008826,"amplitude":0.029468,"marketValue":9699040000,"askSize":187,"bidSize":1,"askPrice":47.74,"bidPrice":46.63,"week52High":88.93,"week52Low":46.08,"changeRate5Day":-0.040535,"changeRate20Day":-0.214983,"changeRate60Day":-0.313659,"changeRateWTD":-0.034176,"changeRateMTD":-0.174252,"changeRateQTD":-0.240306,"changeRateYTD":-0.387173,"amount":202830676.50621,"eps":1.05956,"lyrEps":0.75,"lyrPeRate":62.173333,"pbRate":1.108082,"volumeRatio":1.529305,"committee":-0.989362,"roa":0.067152,"roe":0.05158,"changeRate5Min":0.002796,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9559149953.37,"shortable":3,"shares":208000000,"floatShares":204999999,"hourTrading":{"tag":"盘后","latestPrice":47.18,"preClose":46.63,"latestTime":"16:51 EDT","volume":117184,"amount":5464157.736448,"timestamp":1787691099351,"change":0.5499999999999972,"changeRate":0.011794981771391747},"preHourTrading":{"tag":"盘前","latestPrice":47.6,"preClose":47.34,"latestTime":"09:24 EDT","volume":701,"amount":33315.948918,"timestamp":1787664273814,"change":0.259999999999998,"changeRate":0.005492184199408491},"postHourTrading":{"tag":"盘后","latestPrice":47.18,"preClose":46.63,"latestTime":"16:51 EDT","volume":117184,"amount":5464157.736448,"timestamp":1787691099351,"change":0.5499999999999972,"changeRate":0.011794981771391747},"overnightTrading":{"tag":"夜盘","latestPrice":47.79999923706055,"preClose":47.34000015258789,"latestTime":"20260825 04:00 EDT","volume":47,"amount":2247,"timestamp":1787644802119,"change":0.45999908447265625,"changeRate":0.009716921905153605},"impliedVol":0.4429,"impliedVolPercentile":0.6135},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.015585,"change":-3.14,"latestPrice":198.34,"close":198.34,"volume":1230154,"market":"US","high":203.18,"low":197.86,"preClose":201.48,"open":203.18,"turnoverRate":0.006451,"peRate":38.142309,"amplitude":0.026405,"marketValue":41248429250.22,"askSize":43,"bidSize":86,"askPrice":200.92,"bidPrice":198.34,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.046442,"changeRate20Day":-0.123475,"changeRate60Day":-0.119076,"changeRateWTD":-0.039376,"changeRateMTD":-0.065051,"changeRateQTD":-0.084303,"changeRateYTD":0.264923,"amount":245177936.274048,"eps":5.2,"lyrEps":4.84,"lyrPeRate":40.979339,"pbRate":9.070868,"volumeRatio":0.981355,"committee":0.333333,"roa":0.157746,"roe":0.248183,"changeRate5Min":0.001237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.005748,"floatMarketCap":37818966821.38,"shortable":3,"shares":207968283,"floatShares":190677457,"hourTrading":{"tag":"盘后","latestPrice":199,"preClose":198.34,"latestTime":"16:47 EDT","volume":136372,"amount":27048051.11812,"timestamp":1787690846290,"change":0.6599999999999966,"changeRate":0.003327619239689405},"preHourTrading":{"tag":"盘前","latestPrice":202.5,"preClose":201.48,"latestTime":"09:19 EDT","volume":21,"amount":4251.79503,"timestamp":1787663977947,"change":1.0200000000000102,"changeRate":0.005062537224538467},"postHourTrading":{"tag":"盘后","latestPrice":199,"preClose":198.34,"latestTime":"16:47 EDT","volume":136372,"amount":27048051.11812,"timestamp":1787690846290,"change":0.6599999999999966,"changeRate":0.003327619239689405},"overnightTrading":{"tag":"夜盘","latestPrice":201.5500030517578,"preClose":201.47999572753906,"latestTime":"20260825 04:00 EDT","volume":16,"amount":3225,"timestamp":1787644802071,"change":0.07000732421875,"changeRate":0.0003474653846698545},"impliedVol":0.3556,"impliedVolPercentile":0.1155},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.015757,"change":-3.2,"latestPrice":199.89,"close":199.89,"volume":7540782,"market":"US","high":202.055,"low":199.79,"preClose":203.09,"open":201.03,"turnoverRate":0.004001,"peRate":19.197004,"amplitude":0.011153,"marketValue":394936919959.86,"askSize":688,"bidSize":100,"askPrice":199.89,"bidPrice":199.56,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.028434,"changeRate20Day":0.065625,"changeRate60Day":0.095528,"changeRateWTD":-0.026209,"changeRateMTD":0.015546,"changeRateQTD":0.2059,"changeRateYTD":0.311528,"amount":1514640901.806519,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.054475,"pbRate":2.079896,"volumeRatio":0.997213,"committee":-0.746193,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.003067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034919,"floatMarketCap":376716885893.19,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":199.8,"preClose":199.89,"latestTime":"16:56 EDT","volume":215379,"amount":43051539.70944,"timestamp":1787691410135,"change":-0.08999999999997499,"changeRate":-0.00045024763619978483},"preHourTrading":{"tag":"盘前","latestPrice":200.98,"preClose":203.09,"latestTime":"09:29 EDT","volume":588874,"amount":119559382.657,"timestamp":1787664598085,"change":-2.1100000000000136,"changeRate":-0.010389482495445437},"postHourTrading":{"tag":"盘后","latestPrice":199.8,"preClose":199.89,"latestTime":"16:56 EDT","volume":215379,"amount":43051539.70944,"timestamp":1787691410135,"change":-0.08999999999997499,"changeRate":-0.00045024763619978483},"overnightTrading":{"tag":"夜盘","latestPrice":201.4600067138672,"preClose":203.08999633789062,"latestTime":"20260825 04:00 EDT","volume":2629,"amount":532398,"timestamp":1787644802108,"change":-1.6299896240234375,"changeRate":-0.008025947380054826},"impliedVol":0.2622,"impliedVolPercentile":0.3865}]}}}