US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Growth Tech Companies

5,181.85

+17.010.33%

Number of Gainers:11

Number of Losers:8

Number of Flat:1

PE:- -

High:5,215.40

Open:5,164.49

Low:5,162.84

Close:5,164.82

Volume:198.48M

Turnover:50.16B

Market Cap:32.43T

Float Cap:30.00T

Loading ...

Constituent

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

Netflix US NFLX	81.72	+2.14%	+1.71	10.52M	853.86M	340.28B
Micron Technology US MU	926.59	+1.78%	+16.16	11.11M	10.33B	1.04T
NVIDIA US NVDA	211.56	+1.48%	+3.08	54.82M	11.63B	5.14T
Tesla Motors US TSLA	354.1	+1.48%	+5.15	15.12M	5.32B	1.40T
Taiwan Semiconductor Manufacturing US TSM	415.27	+1.26%	+5.15	3.24M	1.35B	2.15T
Qualcomm US QCOM	160.49	+1.24%	+1.96	2.06M	330.17M	169.16B
Cisco US CSCO	111.36	+1.03%	+1.13	4.17M	465.59M	439.99B
Intel US INTC	88.04	+0.89%	+0.7800	41.02M	3.65B	462.47B
PayPal US PYPL	62.19	+0.83%	+0.5100	2.92M	180.52M	53.20B
Microsoft US MSFT	489.404	+0.43%	+2.09	7.03M	3.43B	3.64T
Alibaba US BABA	118.97	+0.42%	+0.5000	8.95M	1.06B	285.41B
ProShares S&P 500 Dynamic Buffer ETF US FB	45.021	0.00%	0.0000	26	1.17K	2.70M
Visa US V	381.6717	-0.19%	-0.7383	2.02M	771.53M	713.73B
Apple US AAPL	309.6851	-0.21%	-0.6549	9.39M	2.91B	4.55T
Amazon.com US AMZN	261.22	-0.32%	-0.8500	8.71M	2.28B	2.81T
Alphabet US GOOG	343.18	-0.41%	-1.4100	3.94M	1.36B	4.20T
Alphabet US GOOGL	346.565	-0.43%	-1.4950	6.00M	2.09B	4.24T
MasterCard US MA	596.04	-0.64%	-3.8200	1.15M	688.66M	522.14B
Salesforce.com US CRM	207.15	-0.91%	-1.9100	3.48M	721.70M	169.46B
Adobe US ADBE	273.16	-1.13%	-3.1100	1.30M	352.59M	108.58B

{"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/BK4527"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4527","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","market":"US","secType":"PLATE","nameCN":"Growth Tech Companies","latestPrice":5181.8296,"timestamp":1787673636643,"preClose":5164.815,"halted":0,"volume":198500667,"delay":0,"changeRate":0.003294,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":17.014648,"latestTime":"08-25 12:00:36 EDT","open":5164.4863,"high":5215.4004,"low":5162.838,"amount":50157566884.139015,"amplitude":0.010177,"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":9.490106,"peRate":25.430592,"turnoverRate":0.001882,"increases":11,"decrements":8,"flats":1,"marketCap":32429385136121,"floatMarketCap":29997762267129},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","high":5215.4004,"amplitude":0.010177,"preClose":5164.815,"low":5162.838,"pbRate":"9.490106","latestPrice":5181.853,"volume":198481604,"delay":0,"open":5164.4863,"prevYearClose":4605.614,"prevWeekClose":5185.169,"prevMonthClose":5108.398,"prevQuarterClose":5074.07,"fiveDayClose":5185.248,"twentyDayClose":4902.0117,"sixtyDayClose":5351.186,"secType":"PLATE","market":"US","turnoverRate":0.001881,"peRate":25.430592,"marketCap":32431260686329,"floatMarketCap":29999577270265,"timestamp":1787673634282,"nameCN":"Growth Tech Companies"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4527\",,,,undefined,":{"bkCode":"BK4527","up":11,"down":8,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4527\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.021372,"change":1.71,"latestPrice":81.72,"close":81.72,"volume":10516470,"market":"US","high":81.98,"low":79.4,"preClose":80.01,"open":79.65,"turnoverRate":0.002543,"peRate":25.74511,"amplitude":0.032246,"marketValue":340277150322.72,"askSize":65,"bidSize":11,"askPrice":81.72,"bidPrice":81.71,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.050791,"changeRate20Day":0.128885,"changeRate60Day":-0.049988,"changeRateWTD":0.026762,"changeRateMTD":0.13959,"changeRateQTD":0.144538,"changeRateYTD":-0.128413,"amount":853858461.590653,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":32.300395,"pbRate":11.285373,"volumeRatio":0.972907,"committee":-0.639344,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.000061,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":337912200000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":79.52,"preClose":80.01,"latestTime":"09:29 EDT","volume":190321,"amount":15196604.66083,"timestamp":1787664599999,"change":-0.4900000000000091,"changeRate":-0.006124234470691277},"postHourTrading":{"tag":"盘后","latestPrice":79.97,"preClose":80.01,"latestTime":"19:59 EDT","volume":1016471,"amount":81329385.302186,"timestamp":1787615991213,"change":-0.04000000000000625,"changeRate":-0.0004999375078116017},"overnightTrading":{"tag":"夜盘","latestPrice":79.88999938964844,"preClose":80.01000213623047,"latestTime":"20260825 04:00 EDT","volume":40969,"amount":3274646,"timestamp":1787644802095,"change":-0.12000274658203125,"changeRate":-0.0014998468113737382},"impliedVol":0.3522,"impliedVolPercentile":0.3028},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.01775,"change":16.16,"latestPrice":926.59,"close":926.59,"volume":11108438,"market":"US","high":946.621,"low":916.3,"preClose":910.43,"open":928.975,"turnoverRate":0.009878,"peRate":20.910236,"amplitude":0.033304,"marketValue":1044947094316.0901,"askSize":30,"bidSize":66,"askPrice":926.77,"bidPrice":926.3,"week52High":1255,"week52Low":114.25,"changeRate5Day":-0.015062,"changeRate20Day":0.129258,"changeRate60Day":-0.045736,"changeRateWTD":-0.041571,"changeRateMTD":0.125828,"changeRateQTD":-0.197264,"changeRateYTD":2.246523,"amount":10331227700.944702,"eps":44.312748,"lyrEps":7.59,"lyrPeRate":122.080369,"pbRate":10.374361,"volumeRatio":1.015555,"committee":0.684211,"roa":0.348702,"roe":0.66638,"changeRate5Min":0.001459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.53,"divideRate":0.000572,"floatMarketCap":1041964190770.16,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":928.56,"preClose":910.43,"latestTime":"09:29 EDT","volume":763131,"amount":707075746.5867,"timestamp":1787664599999,"change":18.129999999999995,"changeRate":0.019913667168261148},"postHourTrading":{"tag":"盘后","latestPrice":903.0912,"preClose":910.43,"latestTime":"19:59 EDT","volume":2537797,"amount":2309555820.563304,"timestamp":1787615999531,"change":-7.338799999999992,"changeRate":-0.008060806432125471},"overnightTrading":{"tag":"夜盘","latestPrice":921.3499755859375,"preClose":910.4299926757812,"latestTime":"20260825 04:00 EDT","volume":346816,"amount":317058283,"timestamp":1787644802126,"change":10.91998291015625,"changeRate":0.011994313673764296},"impliedVol":0.6655,"impliedVolPercentile":0.2112},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":0.014774,"change":3.08,"latestPrice":211.56,"close":211.56,"volume":54816882,"market":"US","high":214.7291,"low":210.11,"preClose":208.48,"open":211.025,"turnoverRate":0.002355,"peRate":32.399898,"amplitude":0.022156,"marketValue":5140908000000,"askSize":310,"bidSize":102,"askPrice":211.56,"bidPrice":211.55,"week52High":236.54,"week52Low":164.07,"changeRate5Day":-0.037226,"changeRate20Day":0.073854,"changeRate60Day":0.001989,"changeRateWTD":-0.014717,"changeRateMTD":0.053848,"changeRateQTD":0.057324,"changeRateYTD":0.13437,"amount":11631369323.254852,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":43.17551,"pbRate":26.299702,"volumeRatio":1.344695,"committee":0.378531,"roa":0.527271,"roe":1.14288,"changeRate5Min":0.001657,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.001324,"floatMarketCap":4924233790872,"shortable":3,"shares":24300000000,"floatShares":23275826200,"preHourTrading":{"tag":"盘前","latestPrice":210.55,"preClose":208.48,"latestTime":"09:29 EDT","volume":2373458,"amount":499136199.9607,"timestamp":1787664599999,"change":2.0700000000000216,"changeRate":0.009929009976976313},"postHourTrading":{"tag":"盘后","latestPrice":208.9,"preClose":208.48,"latestTime":"19:59 EDT","volume":20838171,"amount":4344498049.313228,"timestamp":1787615996586,"change":0.4200000000000159,"changeRate":0.002014581734459017},"overnightTrading":{"tag":"夜盘","latestPrice":210.2899932861328,"preClose":208.47999572753906,"latestTime":"20260825 04:00 EDT","volume":454606,"amount":95324697,"timestamp":1787644802125,"change":1.80999755859375,"changeRate":0.008681876418297813},"impliedVol":0.4436,"impliedVolPercentile":0.5578},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.014759,"change":5.15,"latestPrice":354.1,"close":354.1,"volume":15121407,"market":"US","high":354.8775,"low":349.2003,"preClose":348.95,"open":349.63,"turnoverRate":0.005755,"peRate":327.983056,"amplitude":0.016269,"marketValue":1398534732215.4001,"askSize":186,"bidSize":60,"askPrice":354.2,"bidPrice":354.07,"week52High":498.83,"week52Low":297.38,"changeRate5Day":0.051147,"changeRate20Day":0.151769,"changeRate60Day":-0.187453,"changeRateWTD":-0.024142,"changeRateMTD":0.137817,"changeRateQTD":-0.158107,"changeRateYTD":-0.212621,"amount":5320731566.820007,"eps":1.079629,"lyrEps":1.08,"lyrPeRate":327.87037,"pbRate":16.101392,"volumeRatio":1.007043,"committee":-0.679245,"roa":0.019298,"roe":0.046669,"changeRate5Min":0.001499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":930403675509.4,"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":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.012557,"change":5.15,"latestPrice":415.27,"close":415.27,"volume":3244386,"market":"US","high":419.7695,"low":414.03,"preClose":410.12,"open":414.585,"turnoverRate":0.000695,"peRate":30.908616,"amplitude":0.013995,"marketValue":2153807406210,"askSize":80,"bidSize":20,"askPrice":415.3,"bidPrice":415.07,"week52High":479,"week52Low":225.6301,"changeRate5Day":0.004499,"changeRate20Day":0.058525,"changeRate60Day":-0.007599,"changeRateWTD":-0.008784,"changeRateMTD":0.02726,"changeRateQTD":-0.130452,"changeRateYTD":0.366514,"amount":1351240332.933289,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":39.835982,"pbRate":0.334831,"volumeRatio":0.798119,"committee":-0.6,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.000639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.008296,"floatMarketCap":1939843478791.76,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":415,"preClose":410.12,"latestTime":"09:29 EDT","volume":91090,"amount":37851717.1364,"timestamp":1787664599215,"change":4.8799999999999955,"changeRate":0.011898956403003988},"postHourTrading":{"tag":"盘后","latestPrice":409.5,"preClose":410.12,"latestTime":"19:59 EDT","volume":212754,"amount":87238211.2841,"timestamp":1787615995473,"change":-0.6200000000000045,"changeRate":-0.0015117526577587159},"overnightTrading":{"tag":"夜盘","latestPrice":412.1000061035156,"preClose":410.1199951171875,"latestTime":"20260825 04:00 EDT","volume":36634,"amount":15057596,"timestamp":1787644802097,"change":1.980010986328125,"changeRate":0.0048278821074362824},"impliedVol":0.3735,"impliedVolPercentile":0.0837},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.012364,"change":1.96,"latestPrice":160.49,"close":160.49,"volume":2060256,"market":"US","high":161.79,"low":159.08,"preClose":158.53,"open":160.34,"turnoverRate":0.001955,"peRate":18.674124,"amplitude":0.017095,"marketValue":169156460000,"askSize":180,"bidSize":5,"askPrice":160.52,"bidPrice":160.46,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.001873,"changeRate20Day":-0.014673,"changeRate60Day":-0.360649,"changeRateWTD":-0.001617,"changeRateMTD":0.087257,"changeRateQTD":-0.131501,"changeRateYTD":-0.061736,"amount":330173565.852539,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.033932,"pbRate":6.116005,"volumeRatio":0.569481,"committee":-0.945946,"roa":0.116124,"roe":0.337543,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.022369,"floatMarketCap":169156460000,"shortable":3,"shares":1054000000,"floatShares":1054000000,"preHourTrading":{"tag":"盘前","latestPrice":160.34,"preClose":158.53,"latestTime":"09:29 EDT","volume":83162,"amount":13292815.33204,"timestamp":1787664599990,"change":1.8100000000000023,"changeRate":0.011417397338043287},"postHourTrading":{"tag":"盘后","latestPrice":158.19,"preClose":158.53,"latestTime":"19:58 EDT","volume":3127747,"amount":495833542.6616,"timestamp":1787615907652,"change":-0.3400000000000034,"changeRate":-0.0021447044723396417},"overnightTrading":{"tag":"夜盘","latestPrice":160.17999267578125,"preClose":158.52999877929688,"latestTime":"20260825 04:00 EDT","volume":10383,"amount":1655501,"timestamp":1787644802088,"change":1.649993896484375,"changeRate":0.010408086224623468},"impliedVol":0.4397,"impliedVolPercentile":0.5139},{"symbol":"CSCO","nameCN":"Cisco","changeRate":0.010251,"change":1.13,"latestPrice":111.36,"close":111.36,"volume":4174483,"market":"US","high":112.4995,"low":110.73,"preClose":110.23,"open":112.43,"turnoverRate":0.001059,"peRate":33.441442,"amplitude":0.016053,"marketValue":439993890535.68,"askSize":20,"bidSize":102,"askPrice":111.36,"bidPrice":111.35,"week52High":130.3656,"week52Low":66.13,"changeRate5Day":-0.00224,"changeRate20Day":-0.036512,"changeRate60Day":-0.075237,"changeRateWTD":0.002882,"changeRateMTD":-0.039917,"changeRateQTD":-0.051933,"changeRateYTD":0.445671,"amount":465594479.541748,"eps":3.33,"lyrEps":3.33,"lyrPeRate":33.441441,"pbRate":8.750003,"volumeRatio":0.659346,"committee":0.672131,"roa":0.079814,"roe":0.273185,"changeRate5Min":0.000944,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.66,"divideRate":0.014907,"floatMarketCap":438839125754.88,"shortable":3,"shares":3951094563,"floatShares":3940724908,"preHourTrading":{"tag":"盘前","latestPrice":112.22,"preClose":110.23,"latestTime":"09:29 EDT","volume":335575,"amount":37050381.38145,"timestamp":1787664599999,"change":1.9899999999999949,"changeRate":0.018053161571260044},"postHourTrading":{"tag":"盘后","latestPrice":110.1648,"preClose":110.23,"latestTime":"19:59 EDT","volume":1626028,"amount":179238096.2677,"timestamp":1787615971017,"change":-0.06520000000000437,"changeRate":-0.0005914905198222296},"overnightTrading":{"tag":"夜盘","latestPrice":110.55999755859375,"preClose":110.2300033569336,"latestTime":"20260825 04:00 EDT","volume":16892,"amount":1866814,"timestamp":1787644802092,"change":0.32999420166015625,"changeRate":0.0029936876676997693},"impliedVol":0.3089,"impliedVolPercentile":0.4104},{"symbol":"INTC","nameCN":"Intel","changeRate":0.008939,"change":0.78,"latestPrice":88.04,"close":88.04,"volume":41015580,"market":"US","high":90.18,"low":87.7871,"preClose":87.26,"open":89.9,"turnoverRate":0.008727,"peRate":0,"amplitude":0.027423,"marketValue":462474120000.0001,"askSize":407,"bidSize":245,"askPrice":88.05,"bidPrice":88.03,"week52High":142.35,"week52Low":23.68,"changeRate5Day":-0.089414,"changeRate20Day":0.020162,"changeRate60Day":-0.232299,"changeRateWTD":-0.022538,"changeRateMTD":-0.023947,"changeRateQTD":-0.369476,"changeRateYTD":1.385908,"amount":3645710283.120117,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.282883,"volumeRatio":1.045818,"committee":-0.825328,"roa":0.014118,"roe":-0.107154,"changeRate5Min":0.000227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":413788000000,"shortable":3,"shares":5253000000,"floatShares":4700000000,"preHourTrading":{"tag":"盘前","latestPrice":90.01,"preClose":87.26,"latestTime":"09:29 EDT","volume":2013540,"amount":181376683.0254,"timestamp":1787664599999,"change":2.75,"changeRate":0.03151501260600504},"postHourTrading":{"tag":"盘后","latestPrice":87.07,"preClose":87.26,"latestTime":"19:59 EDT","volume":4112915,"amount":358768845.385355,"timestamp":1787615999989,"change":-0.19000000000001194,"changeRate":-0.002177400870960485},"overnightTrading":{"tag":"夜盘","latestPrice":89.36000061035156,"preClose":87.26000213623047,"latestTime":"20260825 04:00 EDT","volume":948235,"amount":84043851,"timestamp":1787644802107,"change":2.0999984741210938,"changeRate":0.024065991550659974},"impliedVol":0.6356,"impliedVolPercentile":0.2709},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.008268,"change":0.51,"latestPrice":62.19,"close":62.19,"volume":2922481,"market":"US","high":62.375,"low":61.07,"preClose":61.68,"open":61.23,"turnoverRate":0.003426,"peRate":11.723316,"amplitude":0.021158,"marketValue":53201111754.06,"askSize":138,"bidSize":200,"askPrice":62.2,"bidPrice":62.19,"week52High":79.215,"week52Low":38.46,"changeRate5Day":0.029125,"changeRate20Day":0.066358,"changeRate60Day":0.389721,"changeRateWTD":0.010398,"changeRateMTD":0.087048,"changeRateQTD":0.44025,"changeRateYTD":0.065262,"amount":180516145.407948,"eps":5.304813,"lyrEps":5.41,"lyrPeRate":11.495379,"pbRate":2.684214,"volumeRatio":0.733173,"committee":0.319277,"roa":0.046226,"roe":0.244971,"changeRate5Min":-0.000321,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.4221,"divideRate":0.006787,"floatMarketCap":53048069937.81,"shortable":3,"shares":855460874,"floatShares":852999999,"preHourTrading":{"tag":"盘前","latestPrice":61.17,"preClose":61.68,"latestTime":"09:29 EDT","volume":46767,"amount":2877551.99718,"timestamp":1787664599999,"change":-0.509999999999998,"changeRate":-0.00826848249027234},"postHourTrading":{"tag":"盘后","latestPrice":61.54,"preClose":61.68,"latestTime":"19:59 EDT","volume":1617969,"amount":99794966.4338,"timestamp":1787615993129,"change":-0.14000000000000057,"changeRate":-0.002269779507133602},"overnightTrading":{"tag":"夜盘","latestPrice":61.56999969482422,"preClose":61.68000030517578,"latestTime":"20260825 04:00 EDT","volume":20651,"amount":1265311,"timestamp":1787644802075,"change":-0.1100006103515625,"changeRate":-0.0017834080708059264},"impliedVol":0.3388,"impliedVolPercentile":0.1992},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.004297,"change":2.094,"latestPrice":489.404,"close":489.404,"volume":7028248,"market":"US","high":490.3999,"low":484.3,"preClose":487.31,"open":485.565,"turnoverRate":0.000947,"peRate":27.264846,"amplitude":0.012517,"marketValue":3637435353867.62,"askSize":204,"bidSize":96,"askPrice":489.44,"bidPrice":489.32,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.016141,"changeRate20Day":0.244195,"changeRate60Day":0.086985,"changeRateWTD":0.012756,"changeRateMTD":0.053116,"changeRateQTD":0.312005,"changeRateYTD":0.01196,"amount":3428061850.646973,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.264847,"pbRate":8.222293,"volumeRatio":0.874295,"committee":0.093394,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.00032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007438,"floatMarketCap":3632561068660.08,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":485.82,"preClose":487.31,"latestTime":"09:29 EDT","volume":1746506,"amount":850908464.2119,"timestamp":1787664599999,"change":-1.490000000000009,"changeRate":-0.003057601937165273},"postHourTrading":{"tag":"盘后","latestPrice":487.28,"preClose":487.31,"latestTime":"19:59 EDT","volume":3112009,"amount":1516473121.640086,"timestamp":1787615970729,"change":-0.03000000000002956,"changeRate":-0.00006156245511077047},"overnightTrading":{"tag":"夜盘","latestPrice":486.1000061035156,"preClose":487.30999755859375,"latestTime":"20260825 04:00 EDT","volume":25806,"amount":12561835,"timestamp":1787644802097,"change":-1.209991455078125,"changeRate":-0.0024830015003594022},"impliedVol":0.2757,"impliedVolPercentile":0.3586},{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.00422,"change":0.5,"latestPrice":118.97,"close":118.97,"volume":8954322,"market":"US","high":119.4392,"low":117.33,"preClose":118.47,"open":118,"turnoverRate":0.003971,"peRate":27.152747,"amplitude":0.017804,"marketValue":285414828954.71,"askSize":24,"bidSize":4,"askPrice":119.01,"bidPrice":118.97,"week52High":192.67,"week52Low":91.99,"changeRate5Day":-0.071635,"changeRate20Day":0.032815,"changeRate60Day":-0.042264,"changeRateWTD":-0.0031,"changeRateMTD":-0.02683,"changeRateQTD":0.239529,"changeRateYTD":-0.188361,"amount":1061050676.226471,"eps":4.381509,"lyrEps":6.379215,"lyrPeRate":18.64963,"pbRate":0.272073,"volumeRatio":1.06047,"committee":-0.714286,"roa":0.015624,"roe":0.063599,"changeRate5Min":0.002697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008826,"floatMarketCap":268277350118.97,"shortable":3,"shares":2399048743,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":117.72,"preClose":118.47,"latestTime":"09:29 EDT","volume":1133732,"amount":133639627.707128,"timestamp":1787664599999,"change":-0.75,"changeRate":-0.006330716637123322},"postHourTrading":{"tag":"盘后","latestPrice":118.3492,"preClose":118.47,"latestTime":"19:59 EDT","volume":449854,"amount":53290526.6051,"timestamp":1787615994418,"change":-0.12080000000000268,"changeRate":-0.0010196674263526857},"overnightTrading":{"tag":"夜盘","latestPrice":116.16999816894531,"preClose":118.47000122070312,"latestTime":"20260825 04:00 EDT","volume":412072,"amount":47822512,"timestamp":1787644802107,"change":-2.3000030517578125,"changeRate":-0.0194142232468879},"impliedVol":0.4394,"impliedVolPercentile":0.3147},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0,"change":0,"latestPrice":45.021,"close":45.021,"volume":26,"market":"US","high":45.021,"low":45.021,"preClose":45.021,"open":45.021,"turnoverRate":0.000433,"peRate":0,"amplitude":0,"marketValue":2701305.021,"askSize":300,"bidSize":300,"askPrice":45.09,"bidPrice":44.99,"week52High":49.67,"week52Low":40.75,"changeRate5Day":-0.000579,"changeRate20Day":0.014153,"changeRate60Day":0.010346,"changeRateWTD":-0.000841,"changeRateMTD":0.010119,"changeRateQTD":0.012996,"changeRateYTD":0.066848,"amount":1171.348083,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000015,"volumeRatio":0.056726,"committee":0,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8869,"divideRate":0.0197,"floatMarketCap":2701305.021,"shortable":3,"shares":60001,"floatShares":60001,"postHourTrading":{"tag":"盘后","latestPrice":45.0589,"preClose":45.021,"latestTime":"16:10 EDT","volume":6,"amount":270.126,"timestamp":1787602204601,"change":0.03790000000000049,"changeRate":0.0008418293685169252},"overnightTrading":{"tag":"夜盘","latestPrice":45.020999908447266,"preClose":45.020999908447266,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"V","nameCN":"Visa","changeRate":-0.001931,"change":-0.7383,"latestPrice":381.6717,"close":381.6717,"volume":2018215,"market":"US","high":383.42,"low":380.4,"preClose":382.41,"open":380.5,"turnoverRate":0.001185,"peRate":32.430255,"amplitude":0.007897,"marketValue":713726079000,"askSize":1,"bidSize":80,"askPrice":381.87,"bidPrice":381.7,"week52High":383.425,"week52Low":293.89,"changeRate5Day":0.047829,"changeRate20Day":0.041141,"changeRate60Day":0.169481,"changeRateWTD":0.028654,"changeRateMTD":0.042449,"changeRateQTD":0.112454,"changeRateYTD":0.088283,"amount":771526553.652191,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.304945,"pbRate":20.589836,"volumeRatio":0.766677,"committee":-0.481481,"roa":0.191096,"roe":0.611901,"changeRate5Min":-0.000545,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007022,"floatMarketCap":649799943599.4266,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":380.45,"preClose":382.41,"latestTime":"09:29 EDT","volume":168181,"amount":64305868.79548,"timestamp":1787664599011,"change":-1.9600000000000364,"changeRate":-0.005125388980413787},"postHourTrading":{"tag":"盘后","latestPrice":383.6,"preClose":382.41,"latestTime":"19:59 EDT","volume":694426,"amount":265539502.302,"timestamp":1787615995910,"change":1.1899999999999977,"changeRate":0.0031118433095368783},"overnightTrading":{"tag":"夜盘","latestPrice":382.5199890136719,"preClose":382.4100036621094,"latestTime":"20260825 04:00 EDT","volume":1479,"amount":566151,"timestamp":1787644802075,"change":0.1099853515625,"changeRate":0.0002876110732178468},"impliedVol":0.2119,"impliedVolPercentile":0.1514},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.00211,"change":-0.6549,"latestPrice":309.6851,"close":309.6851,"volume":9387810,"market":"US","high":313.58,"low":308.39,"preClose":310.34,"open":310.935,"turnoverRate":0.00064,"peRate":35.526266,"amplitude":0.016724,"marketValue":4546530309014,"askSize":80,"bidSize":56,"askPrice":309.68,"bidPrice":309.67,"week52High":344.5699,"week52Low":224.69,"changeRate5Day":-0.001112,"changeRate20Day":-0.089376,"changeRate60Day":-0.00761,"changeRateWTD":0.001083,"changeRateMTD":0.002509,"changeRateQTD":0.070242,"changeRateYTD":0.139134,"amount":2914054092.858582,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":41.329596,"pbRate":42.285438,"volumeRatio":0.535389,"committee":-0.684211,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003392,"floatMarketCap":4543699787200,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":311.07,"preClose":310.34,"latestTime":"09:29 EDT","volume":247777,"amount":76867452.35572,"timestamp":1787664599999,"change":0.7300000000000182,"changeRate":0.002352258812914926},"postHourTrading":{"tag":"盘后","latestPrice":310.55,"preClose":310.34,"latestTime":"19:59 EDT","volume":7571156,"amount":2349658836.249994,"timestamp":1787615998266,"change":0.21000000000003638,"changeRate":0.000676677192756449},"overnightTrading":{"tag":"夜盘","latestPrice":309.1000061035156,"preClose":310.3399963378906,"latestTime":"20260825 04:00 EDT","volume":109193,"amount":33773199,"timestamp":1787644802100,"change":-1.239990234375,"changeRate":-0.003995586289254604},"impliedVol":0.2638,"impliedVolPercentile":0.3825},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.003243,"change":-0.85,"latestPrice":261.22,"close":261.22,"volume":8709784,"market":"US","high":263.8719,"low":260.28,"preClose":262.07,"open":262.6,"turnoverRate":0.000882,"peRate":21.005335,"amplitude":0.013706,"marketValue":2809225654934.7803,"askSize":272,"bidSize":5,"askPrice":261.18,"bidPrice":261.16,"week52High":287.2,"week52Low":196,"changeRate5Day":0.006822,"changeRate20Day":0.131508,"changeRate60Day":-0.034806,"changeRateWTD":0.010014,"changeRateMTD":-0.038147,"changeRateQTD":0.095997,"changeRateYTD":0.131704,"amount":2278059049.565674,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.432357,"pbRate":5.092683,"volumeRatio":0.698178,"committee":0.917526,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000115,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2578337685692.0005,"shortable":3,"shares":10754251799,"floatShares":9870368600,"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":262.66,"preClose":262.07,"latestTime":"19:59 EDT","volume":1499239,"amount":392954451.259297,"timestamp":1787615998802,"change":0.5900000000000318,"changeRate":0.002251306902736032},"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":0.3142,"impliedVolPercentile":0.2311},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":-0.004092,"change":-1.41,"latestPrice":343.18,"close":343.18,"volume":3941770,"market":"US","high":346.7,"low":342.145,"preClose":344.59,"open":345.662,"turnoverRate":0.000375,"peRate":17.20901,"amplitude":0.013219,"marketValue":4197091400000,"askSize":51,"bidSize":1200,"askPrice":343.2,"bidPrice":343.16,"week52High":404.47,"week52Low":206.39,"changeRate5Day":0.005567,"changeRate20Day":0.03181,"changeRate60Day":-0.08833,"changeRateWTD":0.004184,"changeRateMTD":-0.037768,"changeRateQTD":-0.028727,"changeRateYTD":0.093627,"amount":1356371621.881104,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.774243,"pbRate":6.742781,"volumeRatio":0.691466,"committee":0.918465,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.00032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002477,"floatMarketCap":3604411729223.2,"shortable":3,"shares":12230000000,"floatShares":10502977240,"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":344.6872,"preClose":344.59,"latestTime":"19:59 EDT","volume":3005990,"amount":1035833160.673,"timestamp":1787615998566,"change":0.09720000000004347,"changeRate":0.00028207434922674333},"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":0.3013,"impliedVolPercentile":0.1394},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.004295,"change":-1.495,"latestPrice":346.565,"close":346.565,"volume":5999402,"market":"US","high":350.16,"low":345.62,"preClose":348.06,"open":349.375,"turnoverRate":0.000564,"peRate":17.378753,"amplitude":0.013044,"marketValue":4238489950000,"askSize":6,"bidSize":1,"askPrice":346.58,"bidPrice":346.55,"week52High":408.61,"week52Low":205.65,"changeRate5Day":0.006871,"changeRate20Day":0.038521,"changeRate60Day":-0.088802,"changeRateWTD":0.005061,"changeRateMTD":-0.026858,"changeRateQTD":-0.030235,"changeRateYTD":0.107236,"amount":2085618101.445984,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.087652,"pbRate":6.80929,"volumeRatio":0.739689,"committee":-0.9375,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.000245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002453,"floatMarketCap":3683639385000,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":349.34,"preClose":348.06,"latestTime":"09:29 EDT","volume":176637,"amount":61677807.3771,"timestamp":1787664599999,"change":1.2799999999999727,"changeRate":0.00367752686318443},"postHourTrading":{"tag":"盘后","latestPrice":347.95,"preClose":348.06,"latestTime":"19:59 EDT","volume":4405230,"amount":1533237546.698491,"timestamp":1787615995004,"change":-0.11000000000001364,"changeRate":-0.0003160374648049579},"overnightTrading":{"tag":"夜盘","latestPrice":347.6499938964844,"preClose":348.05999755859375,"latestTime":"20260825 04:00 EDT","volume":52303,"amount":18196345,"timestamp":1787644802125,"change":-0.410003662109375,"changeRate":-0.0011779683531151937},"impliedVol":0.3011,"impliedVolPercentile":0.1195},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.006368,"change":-3.82,"latestPrice":596.04,"close":596.04,"volume":1152193,"market":"US","high":601.18,"low":595.35,"preClose":599.86,"open":596.87,"turnoverRate":0.001327,"peRate":32.779412,"amplitude":0.009719,"marketValue":522136964637.6,"askSize":40,"bidSize":46,"askPrice":596.15,"bidPrice":595.9,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":0.037837,"changeRate20Day":0.059156,"changeRate60Day":0.206608,"changeRateWTD":0.02654,"changeRateMTD":0.040028,"changeRateQTD":0.160514,"changeRateYTD":0.044072,"amount":688658456.439758,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.037962,"pbRate":93.055955,"volumeRatio":0.998733,"committee":-0.126761,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.000771,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005654,"floatMarketCap":517362719999.99994,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":595.5617,"preClose":599.86,"latestTime":"09:29 EDT","volume":42434,"amount":25442526.7992,"timestamp":1787664554092,"change":-4.29830000000004,"changeRate":-0.007165505284566466},"postHourTrading":{"tag":"盘后","latestPrice":599,"preClose":599.86,"latestTime":"19:59 EDT","volume":133153,"amount":79869626.5151,"timestamp":1787615999678,"change":-0.8600000000000136,"changeRate":-0.0014336678558330505},"overnightTrading":{"tag":"夜盘","latestPrice":599.3800048828125,"preClose":599.8599853515625,"latestTime":"20260825 04:00 EDT","volume":293,"amount":175697,"timestamp":1787644802074,"change":-0.47998046875,"changeRate":-0.0008001541700913686},"impliedVol":0.2214,"impliedVolPercentile":0.247},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.009136,"change":-1.91,"latestPrice":207.15,"close":207.15,"volume":3478356,"market":"US","high":210.31,"low":205.03,"preClose":209.06,"open":205.85,"turnoverRate":0.004386,"peRate":24.046468,"amplitude":0.025256,"marketValue":169459833069.6,"askSize":115,"bidSize":5,"askPrice":207.23,"bidPrice":207.05,"week52High":269.11,"week52Low":146.32,"changeRate5Day":0.056133,"changeRate20Day":0.141322,"changeRate60Day":0.083987,"changeRateWTD":-0.009657,"changeRateMTD":0.125693,"changeRateQTD":0.32229,"changeRateYTD":-0.218036,"amount":721701336.157471,"eps":8.614571,"lyrEps":7.8,"lyrPeRate":26.557692,"pbRate":4.9499,"volumeRatio":0.715831,"committee":-0.916667,"roa":0.057029,"roe":0.169081,"changeRate5Min":0.00029,"earningDate":1787673600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.008149,"floatMarketCap":164269950000,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":205.05,"preClose":209.06,"latestTime":"09:29 EDT","volume":40054,"amount":8256313.39624,"timestamp":1787664595044,"change":-4.009999999999991,"changeRate":-0.019181096335980058},"postHourTrading":{"tag":"盘后","latestPrice":209,"preClose":209.06,"latestTime":"19:59 EDT","volume":1583234,"amount":331045958.7485,"timestamp":1787615995482,"change":-0.060000000000002274,"changeRate":-0.00028699894767053607},"overnightTrading":{"tag":"夜盘","latestPrice":208.1699981689453,"preClose":209.05999755859375,"latestTime":"20260825 04:00 EDT","volume":4467,"amount":931365,"timestamp":1787644802096,"change":-0.8899993896484375,"changeRate":-0.00425714818732357},"impliedVol":0.5107,"impliedVolPercentile":0.8406},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.011257,"change":-3.11,"latestPrice":273.16,"close":273.16,"volume":1296867,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.003275,"peRate":15.623634,"amplitude":0.023998,"marketValue":108581100000,"askSize":1,"bidSize":109,"askPrice":273.25,"bidPrice":273.16,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.038079,"changeRate20Day":0.096236,"changeRate60Day":0.053817,"changeRateWTD":-0.007773,"changeRateMTD":0.090851,"changeRateQTD":0.332358,"changeRateYTD":-0.219521,"amount":352593670.650238,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.32064,"pbRate":9.427079,"volumeRatio":0.801607,"committee":0.981818,"roa":0.199259,"roe":0.629539,"changeRate5Min":0.000018,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":108171360000.00002,"shortable":3,"shares":397500000,"floatShares":396000000,"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":276.26,"preClose":276.27,"latestTime":"19:52 EDT","volume":316662,"amount":87482012.03956,"timestamp":1787615576121,"change":-0.009999999999990905,"changeRate":-0.00003619647446335435},"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":0.5701,"impliedVolPercentile":0.9363}]}}}