獲取美股上市公司股票資料
最近半年算是徹底被樑博坑了,被帶入美股,開始一頓操作猛如虎,毫無經驗的我,被按在低谷使勁的摩擦,閒下來想想,有沒有辦法規範炒股的操作呢?因為我很多次都是誤操作才導致虧錢。慢慢接觸了量化交易,通過訓練歷史資料,修正策略模型,有可能在正股中盈利;我虧的是在期權上,期權的風險遠高於正股,期權一晚上的漲幅可能達到1000%,跌幅也可以直接歸零,但是這個區間很大,可以在這個區間中玩玩。
比如,上次英偉達釋出財報,波動率很大,其實看不準財報好不好沒關係(能看的準晶片股的都是大神,可惜我等屁民不是),只要出現大波動率,就一定有機會,下面我來分析下:英偉達是盤後釋出財報,如果看漲,那就買入合適的call期權,這個時候也可以買入合適的看跌put期權期權,按照行家話,這叫對衝,對衝也是有技巧的,記住,莊家永遠是賺的,像財報季買對衝要極可能的拉大 買入區間,比如上次英偉達財報從220左右跌到170,上一個月的高位是280左右吧,這個時候如果買入看跌期權真的需要勇氣,如果買漲,儘量靠近220左右,買過買跌,儘量220往下,因為如果是財報不佳,220附近往上的call和put一定上雙殺,相反,財報很好,220往下附近的也是雙殺,要是買入1000塊錢的call和1000塊錢的put,只要往220兩頭買,肯定是虧不了,但是一定有一個期權是廢了(歸零),這是普通股民的玩法,也是適合大多數人的玩法。
作為程式設計師,機會肯定要比大多數人多,為啥?因為程式自動化交易肯定比手動操作快啊,不用人工盯盤。當晚,英偉達股票大跌近20%左右,這個時候再買put期權的成本就已經上去了,追高風險很高,不如做日內交易,吃50%的漲幅就可以了。當大盤砸下來的時候,是加速度加大的加速運動,這個時候期權的跌幅很大當,但是不同的行權期的不同價格波動是沒有規律的,需要找到波動率最大的幾個期權,在合適的價位買入,特別關注下接近0.05以下的,當大盤的的跌幅穩定了,這個時候下跌的加速度就很小了,期權都是稍微往上漲,選擇一個合適的價位賣出,但是人工盯盤很累,沒辦法短時間關注這麼多的期權,可以通過程式實時監控。。。。
今天先分享一下思路,等有時間再來實現這些思路吧!下面貼一下美股上市公司的股票。
股票程式碼 | 股票名稱 | 交易所 | 發行地區 | 時區 | 盤前時間 | 開盤時間 | 結束時間 | 盤後時間 | 昨日收盤價 | 今日開盤價 | 漲跌幅度 | 流通股本 | 總股本 | 市值 | 可做空 | |
GOOGL | 谷歌A | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 1055.94 | 1051.34 | -3.66 | 644595911 | 695677773 | 677689465070 | 3 | |
BRK.B | 伯克希爾B | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 210.63 | 209.82 | 1.9 | 1313502000 | 2461971157 | 275598989640 | 3 | |
V | Visa | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 135.94 | 135.28 | -0.03 | 1790000000 | 2017017656 | 242151200000 | 3 | |
VZ | 威瑞森 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 59.17 | 59.21 | 1.48 | 4060363418 | 4132015101 | 240414117979 | 3 | |
PM | 菲利普莫里斯 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 83.84 | 84.2 | 1.21 | 1550000000 | 1554523901 | 130510000000 | 3 | |
ABBV | AbbVie Inc. | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 86.24 | 86.22 | 1.44 | 1503118249 | 1504216327 | 129598855428 | 3 | |
AMGN | 安進 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 194.3 | 193.16 | 2.8 | 636199693 | 637219244 | 122888332699 | 3 | |
LLY | 禮來 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 112.38 | 112.28 | 1.84 | 935780000 | 982832700 | 105069378400 | 3 | |
HON | 霍尼韋爾 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 143.22 | 142.38 | -0.33 | 730890000 | 740288303 | 104064118200 | 3 | |
RY | 加拿大皇家銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 71.02 | 71.12 | 0.81 | 1440000000 | 1457291000 | 102412800000 | 3 | |
ABT | 雅培 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 68.81 | 68.71 | 0.9 | 1464453479 | 1756333032 | 100622598542 | 3 | |
MO | 奧馳亞 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 53.21 | 53.34 | 0.58 | 1879050000 | 1879050000 | 100228527000 | 3 | |
ACN | 埃森哲 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 158.4 | 158.04 | 0.71 | 616849416 | 638340017 | 97486881704 | 3 | |
TD | 道明銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 54.13 | 54.08 | 0.0 | 1800000000 | 1843400000 | 97344000000 | 3 | |
UN | 聯合利華 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 55.07 | 55.44 | 0.64 | 1714728000 | 2839689641 | 95064520320 | 3 | |
SAP | SAP SE | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 102.74 | 101.6 | -0.88 | 930210000 | 1228504000 | 94509336000 | 3 | |
GSK | 葛蘭素史克 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 40.56 | 40.07 | -0.15 | 2350000000 | 4914163356 | 94164500000 | 3 | |
TMO | 賽默飛世爾 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 240.19 | 238.81 | 1.8 | 390391000 | 402576382 | 93229274710 | 3 | |
UTX | 聯合技術 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 127.98 | 123.67 | -5.3 | 744528680 | 800984201 | 92075861855 | 3 | |
PYPL | PayPal | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 80.86 | 81.0 | 1.11 | 1130000000 | 1178359088 | 91530000000 | 3 | |
TXN | 德州儀器 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 96.38 | 95.49 | -0.1 | 958074642 | 960543238 | 91486547564 | 3 | |
MDT | 美敦力 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 92.06 | 91.69 | 1.07 | 975498048 | 1346179202 | 89443416021 | 3 | |
DEO | 帝亞吉歐 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 144.41 | 145.08 | 0.8 | 609010000 | 2511000000 | 88355170800 | 3 | |
GILD | 吉利德科學 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 66.94 | 66.49 | 0.5 | 1291835142 | 1293619612 | 85894118591 | 3 | |
NVO | 諾和諾德 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 46.17 | 45.55 | -0.33 | 1850000000 | 1962564000 | 84267500000 | 3 | |
BKNG | Booking Holdings | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 1802.44 | 1793.57 | 22.17 | 46216079 | 46329586 | 82891772812 | 3 | |
HDB | HDFC銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 97.14 | 97.36 | 0.1 | 839397739 | 2545633717 | 81723763869 | 3 | |
NEE | 新紀元能源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 177.03 | 177.57 | 0.97 | 459240000 | 477945257 | 81547246800 | 3 | |
CVS | CVS健康 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 77.84 | 77.99 | 1.66 | 1013071231 | 1018799080 | 79009425305 | 3 | |
LMT | 洛克希德馬丁 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 295.28 | 293.9 | 0.01 | 268753120 | 284425688 | 78986541968 | 3 | |
CRM | Salesforce | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 126.41 | 125.15 | 1.13 | 618810000 | 756700000 | 77444071500 | 3 | |
AXP | 美國運通 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 109.68 | 109.5 | 0.43 | 705884595 | 854261803 | 77294363152 | 3 | |
TWX | 時代華納 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 98.77 | 98.77 | 0.0 | 770165666 | 782319431 | 76069262830 | 3 | |
UPS | 聯合包裹 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 110.64 | 110.11 | 0.87 | 688688976 | 859014289 | 75831543147 | 3 | |
DOW | 陶氏化學 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 64.9 | 65.06 | 1.75 | 1160000000 | 1221703000 | 75469600000 | 3 | |
COP | 康菲石油 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 64.7 | 64.73 | 0.58 | 1150228795 | 1151241888 | 74454309900 | 3 | |
CAT | 卡特彼勒 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 124.8 | 124.0 | -0.2 | 580860000 | 590106711 | 72026640000 | 3 | |
LOW | 勞氏 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 89.31 | 89.11 | 2.33 | 806000000 | 806000000 | 71822660000 | 3 | |
ANTM | Anthem Inc | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 281.33 | 279.66 | 0.75 | 255199261 | 258642095 | 71369025331 | 3 | |
WBA | Walgreens Boots Alliance | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 81.7 | 81.75 | 1.82 | 870950000 | 949164514 | 71200162500 | 3 | |
UL | 聯合利華 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 54.01 | 54.3 | 0.6 | 1250234698 | 1280118000 | 67887744101 | 3 | |
AET | 安泰保險 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 210.1 | 209.62 | 1.9 | 323404195 | 327400000 | 67791987355 | 3 | |
SAN | 桑坦德銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 4.78 | 4.73 | -0.02 | 14200000000 | 14434493000 | 67166000000 | 3 | |
DWDP | 陶氏杜邦 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 57.66 | 57.15 | -0.48 | 1160000000 | 2294243816 | 66294000000 | 3 | |
DHR | 丹納赫 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 103.28 | 102.95 | 0.72 | 632360000 | 700902703 | 65101462000 | 3 | |
BIIB | 生化基因 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 319.5 | 317.77 | 4.31 | 201442850 | 201482595 | 64012494444 | 3 | |
MDLZ | 億滋 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 43.95 | 43.86 | 0.59 | 1448950528 | 1453835415 | 63550970158 | 3 | |
BNS | 豐業銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 52.99 | 52.9 | -0.24 | 1200201367 | 1202000000 | 63490652314 | 3 | |
RIO | 力拓 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 47.08 | 45.89 | -0.76 | 1374932000 | 1655239533 | 63095629480 | 3 | |
ADP | Automatic Data Processing, Inc. | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 144.65 | 143.93 | 0.67 | 437381824 | 437732499 | 62952365928 | 3 | |
PNC | PNC金融 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 135.55 | 134.5 | -1.65 | 460317109 | 461424528 | 61912651160 | 3 | |
CME | 芝加哥商品交易所 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 191.52 | 191.15 | 2.63 | 321140000 | 357776821 | 61385911000 | 3 | |
CNI | 加拿大國家鐵路 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 84.62 | 84.26 | -0.64 | 719864576 | 756100000 | 60655789173 | 3 | |
BUD | 百威英博 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 76.19688 | 75.4 | -0.19688 | 802850000 | 1693242000 | 60534890000 | 3 | |
DUK | 杜克能源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 86.98 | 87.02 | 0.85 | 687700000 | 712877558 | 59843654000 | 3 | |
SLB | 斯倫貝謝 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 46.63 | 46.55 | -0.43 | 1270000000 | 1384801810 | 59118500000 | 3 | |
FDX | 聯邦快遞 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 225.04 | 223.78 | 0.19 | 263237696 | 263515857 | 58907331610 | 3 | |
CSX | CSX運輸 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 70.42 | 69.95 | -0.01 | 842123538 | 844420361 | 58906541483 | 3 | |
TWC | 時代華納有線 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 209.56 | 209.56 | 0.0 | 278524480 | 282970000 | 58367590028 | 3 | |
ASML | 阿斯麥 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 167.43 | 166.73 | -0.02 | 346718976 | 430533000 | 57808454868 | 3 | |
WBK | 澳洲西洋銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 18.95 | 18.85 | 0.12 | 3030000000 | 3356615000 | 57115500000 | 3 | |
SNY | 賽諾菲安萬特 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 44.76 | 44.46 | -0.08 | 1271938279 | 1271938279 | 56550375884 | 3 | |
MON | 孟山都 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 127.95 | 127.95 | 0.0 | 438440000 | 441283987 | 56098398000 | 3 | |
EOG | 依歐格資源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 102.54 | 102.26 | -0.59 | 547523584 | 579903041 | 55989761699 | 3 | |
EMC | 易安信 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 29.05 | 29.05 | 0.0 | 1920000000 | 1920000000 | 55776000000 | 3 | |
SNE | 索尼 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 51.02 | 51.13 | 0.35 | 1090000000 | 1263778000 | 55731700000 | 3 | |
SPG | 西蒙地產 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 180.73 | 181.15 | 1.0 | 307506240 | 309312415 | 55704755376 | 3 | |
ESRX | 快捷藥方 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 99.12 | 99.09 | 0.42 | 561531099 | 563600000 | 55642116599 | 3 | |
ISRG | 直覺外科公司 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 503.28 | 498.26 | -6.42 | 109812377 | 114200264 | 54715114964 | 3 | |
VOD | 沃達豐 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 20.91 | 21.04 | 0.33 | 2600000000 | 26716955152 | 54704000000 | 3 | |
CL | 高露潔 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 62.74 | 62.73 | 0.5 | 857962062 | 867319919 | 53819960149 | 3 | |
OXY | 西方石油 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 70.64 | 70.15 | -1.26 | 751906931 | 755025938 | 52746271209 | 3 | |
SCHW | 嘉信理財 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 45.09 | 45.04 | 0.24 | 1160000000 | 1350452801 | 52246400000 | 3 | |
CI | 信諾保險 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 216.28 | 215.85 | 0.52 | 241787275 | 243534265 | 52189783308 | 3 | |
GD | 通用動力 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 179.69 | 178.55 | -1.05 | 289785925 | 296149755 | 51741276908 | 3 | |
SYK | 史賽克 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 165.91 | 165.54 | 1.16 | 311390000 | 374187286 | 51547500600 | 3 | |
FOXA | 21世紀福克斯公司 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 48.87 | 48.77 | 0.23 | 1052314000 | 1855493491 | 51321353780 | 3 | |
BDX | 碧迪醫療 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 242.1 | 241.33 | 1.41 | 208900000 | 268257940 | 50413837000 | 3 | |
AZN | 阿斯利康 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 40.09 | 39.5 | -0.19 | 1265229424 | 1266798130 | 49976562248 | 3 | |
PUK | 英國保誠 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 40.54 | 39.43 | -0.9 | 1250000000 | 2570361573 | 49287500000 | 3 | |
PBR | 巴西石油公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 13.72 | 13.93 | 0.62 | 3520000000 | 6522249000 | 49033600000 | 3 | |
INTU | 財捷 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 201.42 | 199.7 | -2.67 | 243392971 | 1343784650 | 48605576308 | 3 | |
UBS | 瑞銀 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 13.8 | 13.67 | -0.03 | 3510000000 | 3850381000 | 47981700000 | 3 | |
BK | 紐約梅隆銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 50.93 | 50.66 | 0.44 | 946670057 | 988777495 | 47958305087 | 3 | |
CCZ | Comcast Holdings Corp | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 50.05 | 50.05 | 0.0 | 947234009 | 947234009 | 47409062150 | 3 | |
AGN | 艾爾建 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 153.16 | 151.78 | -1.13 | 312241983 | 337285952 | 47392088179 | 3 | |
ING | 荷蘭國際 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 12.42 | 12.28 | -0.15 | 3850000000 | 3877566000 | 47278000000 | 3 | |
CELG | 新基公司 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 68.0 | 67.59 | 1.19 | 699251840 | 699251840 | 47262431865 | 3 | |
BMO | 蒙特利爾銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 73.51 | 73.36 | 0.24 | 642000000 | 652081000 | 47097120000 | 3 | |
SU | 森科能源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 32.56 | 32.45 | 0.01 | 1450000000 | 1669327000 | 47052500000 | 3 | |
PX | 普萊克斯 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 164.5 | 164.5 | 0.0 | 284360000 | 287575784 | 46777220000 | 3 | |
ITUB | 艾濤巴西聯合銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 12.97 | 13.19 | 0.56 | 3520000000 | 6512700007 | 46428800000 | 3 | |
DE | 迪爾股份有限公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 148.92 | 147.98 | -1.11 | 311355808 | 321673523 | 46074432467 | 3 | |
ILMN | Illumina | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 316.79 | 314.87 | 5.0 | 144700000 | 147000000 | 45561689000 | 3 | |
NSC | 諾福克南方 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 164.11 | 163.77 | -1.31 | 272346940 | 272346940 | 44602258363 | 3 | |
ITW | 伊利諾伊機械 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 135.9 | 135.11 | -0.01 | 328506702 | 331801491 | 44384540507 | 3 | |
NOC | 諾斯羅普格魯曼 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 265.9 | 264.24 | -5.56 | 167400000 | 173619710 | 44233776000 | 3 | |
SPGI | 標普全球 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 176.9 | 176.19 | 0.14 | 249359076 | 250900000 | 43934575600 | 3 | |
D | 道明尼資源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 73.99 | 73.83 | 0.12 | 590780000 | 655083378 | 43617287400 | 3 | |
CUK | 嘉年華存託憑證 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 60.59 | 59.98 | -0.82 | 722783820 | 726000000 | 43352573523 | 3 | |
MMC | 威達信集團 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 85.9 | 85.8 | -0.04 | 503708096 | 1516184220 | 43218154636 | 3 | |
HUM | 休曼納 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 313.55 | 312.08 | -3.92 | 136797269 | 137186880 | 42691691709 | 3 | |
HCA | HCA控股 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 135.51 | 134.99 | 2.56 | 315683942 | 344160500 | 42614175330 | 3 | |
TEF | 西班牙電信 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 8.73 | 8.7 | 0.05 | 4886194943 | 5037805000 | 42509896004 | 3 | |
EMR | 艾默生電氣 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 66.62 | 66.5 | 0.13 | 626158598 | 626158598 | 41639546767 | 3 | |
ABB | ABB Ltd | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 20.13 | 20.01 | -0.11 | 2080000000 | 2214743000 | 41620800000 | 3 | |
COF | 第一資本 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 87.97 | 87.8 | 0.22 | 473660000 | 473660000 | 41587348000 | 3 | |
MET | 大都會人壽 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 43.79 | 43.62 | 0.22 | 952860000 | 986838252 | 41563753200 | 3 | |
SO | 美國南方公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 45.65 | 45.64 | 0.44 | 908260000 | 1028888684 | 41452986400 | 3 | |
ECL | 藝康集團 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 154.75 | 153.98 | -0.8 | 268720128 | 288873052 | 41377525309 | 3 | |
TSLA | 特斯拉 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 346.0 | 340.05 | -2.08 | 121497998 | 171732775 | 41315394219 | 3 | |
VRTX | 福泰製藥 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 167.4 | 168.43 | 8.05 | 244290000 | 255558035 | 41145764700 | 3 | |
ZTS | Zoetis Inc. | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 89.52 | 88.99 | 0.68 | 458710000 | 480450882 | 40820602900 | 3 | |
PSX | Phillips 66 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 92.07 | 91.7 | -0.81 | 439764258 | 461125321 | 40326382458 | 3 | |
VALE | 淡水河谷 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 12.75 | 12.67 | 0.14 | 3140000000 | 5304685000 | 39783800000 | 3 | |
E | 埃尼石油 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 32.35 | 32.07 | -0.39 | 1240000000 | 3777777777 | 39766800000 | 3 | |
CTSH | 高知特 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 68.75 | 68.51 | 1.15 | 575999693 | 579028009 | 39461738967 | 3 | |
KMB | 金伯利 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 113.02 | 113.07 | 2.43 | 346300915 | 346300915 | 39156244459 | 3 | |
EXC | 愛克斯龍 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 45.2 | 45.21 | 0.33 | 861620000 | 967009746 | 38953840200 | 3 | |
WM | 美國廢物管理 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 91.44 | 91.25 | -0.03 | 426347027 | 426347027 | 38904166213 | 3 | |
FOX | 21世紀福克斯公司 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 48.55 | 48.49 | 0.34 | 798521000 | 1855493491 | 38720283290 | 3 | |
NGG | National Grid PLC | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 53.42 | 53.55 | 0.28 | 722032704 | 3753238000 | 38664851299 | 3 | |
AIG | 美國國際集團 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 43.85 | 43.62 | -0.42 | 884126527 | 884648470 | 38565599107 | 3 | |
AABA | Altaba | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 64.37 | 63.79 | -0.21 | 602597331 | 602597331 | 38439683744 | 3 | |
AON | 怡安保險 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 162.01 | 161.36 | -0.53 | 237940550 | 240969114 | 38394087148 | 3 | |
PRU | 保德信金融 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 91.83 | 91.71 | 0.06 | 417711331 | 2580514882 | 38308306166 | 3 | |
BAM | 布魯克菲爾德資產管理 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 43.95 | 43.74 | 0.23 | 860820000 | 958493000 | 37652266800 | 3 | |
DAL | 達美航空 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 56.71 | 57.31 | 1.6 | 649449545 | 683020488 | 37219953423 | 3 | |
EPD | Enterprise Products Partners L.P | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 26.27 | 26.15 | -0.27 | 1411121024 | 2182661550 | 36900814777 | 3 | |
BBT | BB&T銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 51.12 | 50.86 | -0.17 | 723033216 | 770620000 | 36773469365 | 3 | |
MUFG | 三菱日聯金融 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 5.47 | 5.5 | 0.04 | 6630000000 | 14168854000 | 36465000000 | 3 | |
PGR | 美國前進保險公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 63.23 | 63.04 | -1.34 | 576148071 | 583100000 | 36320374395 | 3 | |
BCE | 加拿大貝爾 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 42.91 | 42.86 | -0.02 | 843410752 | 899470000 | 36148584830 | 3 | |
TGT | 塔吉特 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 69.25 | 69.09 | 2.13 | 521810597 | 521810597 | 36051894146 | 3 | |
CCI | 冠城 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 108.39 | 108.53 | 2.09 | 330480000 | 414850442 | 35866994400 | 3 | |
HPQ | 惠普 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 22.81 | 22.63 | -0.08 | 1582408508 | 1582408508 | 35809904536 | 3 | |
ACE | 安達保險 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 110.06 | 110.44 | 0.96 | 321500000 | 323930000 | 35506460000 | 3 | |
DCUB | Dominion Resources Inc. Corpora | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 60.1 | 60.1 | 0.0 | 590780000 | 595330000 | 35505878000 | 3 | |
RTN | 雷神 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 174.63 | 173.66 | -2.96 | 200379124 | 200379124 | 34797838673 | 3 | |
ATVI | 動視暴雪 | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 50.91 | 50.61 | -0.16 | 685748120 | 763050718 | 34705712353 | 3 | |
PLD | 普洛斯 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 66.36 | 66.39 | 0.3 | 521060000 | 648550000 | 34593173400 | 3 | |
TRV | 旅行者財產險集團 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 130.34 | 129.86 | -0.73 | 264882804 | 264882804 | 34397680927 | 3 | |
SHPG | Shire plc | NASDAQ | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 177.85 | 174.26 | -5.63 | 196920000 | 302705000 | 34315279200 | 3 | |
F | 福特汽車 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 9.4 | 9.37 | -0.12 | 3660000000 | 3977903385 | 34294199999 | 3 | |
CM | 加拿大帝國商業銀行 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 85.78 | 85.26 | 0.51 | 396980000 | 401608000 | 33846514800 | 3 | |
VLO | 瓦萊羅能源 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 78.78 | 78.43 | -1.35 | 422751031 | 424308242 | 33156363361 | 3 | |
BAX | 百特國際 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 65.98 | 65.68 | -0.02 | 503123102 | 532140998 | 33045125339 | 3 | |
ETN | 伊頓 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 75.09 | 74.58 | 0.26 | 433300000 | 433400000 | 32315514000 | 3 | |
STZ | Constellation Brands Inc | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 194.11 | 195.13 | 1.69 | 165537824 | 189454859 | 32301395597 | 3 | |
BBVA | Banco Bilbao Vizcaya Argentaria | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 5.69 | 5.49 | -0.17 | 5880000000 | 6667887000 | 32281200000 | 3 | |
BTI | 英美菸草 | AMEX | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 34.87 | 35.05 | -0.46 | 918490000 | 1864450000 | 32193074499 | 3 | |
SHW | 宣偉公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 411.54 | 408.64 | -8.1 | 78736032 | 93140740 | 32174692116 | 3 | |
KMI | 金德爾摩根 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 16.72 | 16.73 | 0.01 | 1920000000 | 2207018287 | 32121600000 | 3 | |
VFC | 威富集團 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 80.52 | 80.0 | -1.5 | 394076239 | 396806395 | 31526099120 | 3 | |
NOK | 諾基亞 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 5.5 | 5.51 | -0.03 | 5680000000 | 5836193000 | 31296800000 | 3 | |
LYG | 勞埃德 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 2.95 | 2.88 | -0.05 | 10820000000 | 17990440000 | 31161600000 | 3 | |
SYY | 西思科公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 64.9 | 65.01 | 0.42 | 475509732 | 519787613 | 30912887677 | 3 | |
LYB | 利安德巴塞爾 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 92.1 | 91.33 | -0.92 | 337632693 | 383657690 | 30835993851 | 3 | |
APD | 空氣化工 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 158.58 | 157.75 | -2.31 | 194964416 | 219533532 | 30755636624 | 3 | |
MFC | Manulife Financial Corp | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 16.6 | 16.5 | -0.22 | 1860000000 | 1976742000 | 30690000000 | 3 | |
ORAN | Orange | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 16.94 | 16.96 | 0.01 | 1800000000 | 2660057000 | 30528000000 | 3 | |
PSA | 公共儲存公司 | NYSE | US | GMT-5 | 04:00:00 | 09:30:00 | 16:00:00 | 20:00:00 | 206.66 | 207.06 | 1.95 | 147430000 | 174364490 | 30526855800 | 3 | |
ALL | 好事達 | NYSE | US |