US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,951.63

+14.990.51%

Number of Gainers:54

Number of Losers:41

Number of Flat:1

PE:- -

High:2,963.51

Open:2,936.07

Low:2,935.38

Close:2,936.75

Volume:341.02M

Turnover:67.82B

Market Cap:32.25T

Float Cap:30.23T

Loading ...

Constituent

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

Qualcomm US QCOM	160.475	+1.23%	+1.95	2.68M	428.98M	169.14B
Taiwan Semiconductor Manufacturing US TSM	415.095	+1.21%	+4.98	4.08M	1.70B	2.15T
Vertex Pharmaceuticals US VRTX	553.88	+1.15%	+6.29	255.43K	141.05M	140.53B
Usana Health Sciences US USNA	13.73	+1.10%	+0.1500	36.25K	494.79K	253.41M
United Therapeutics US UTHR	518.52	+1.10%	+5.64	108.09K	56.01M	22.24B
New York Times US NYT	68.22	+1.08%	+0.7300	454.09K	30.73M	11.00B
CommVault US CVLT	132.51	+1.05%	+1.38	134.13K	17.76M	5.47B
Fortinet US FTNT	153.56	+1.03%	+1.57	1.25M	191.40M	112.42B
Peloton Interactive, Inc. US PTON	5.415	+1.03%	+0.0550	1.99M	10.78M	2.38B
Novartis AG US NVS	159.63	+1.02%	+1.61	532.21K	84.85M	304.57B
Medifast US MED	12.12	+1.00%	+0.1200	43.20K	521.07K	135.51M
Kinross US KGC	33.295	+0.96%	+0.3150	4.58M	150.54M	39.49B
Dr Reddy's Laboratories US RDY	12.335	+0.94%	+0.1150	776.08K	9.57M	10.29B
Herbalife US HLF	12.68	+0.79%	+0.1000	348.52K	4.39M	1.33B
Walt Disney US DIS	111.4	+0.71%	+0.7900	3.04M	337.54M	192.35B
Gilead Sciences US GILD	147.775	+0.71%	+1.04	1.97M	289.80M	183.34B
Ryanair Holdings PLC US RYAAY	56.96	+0.65%	+0.3700	655.98K	37.43M	29.66B
Bristol-Myers Squibb US BMY	67.7	+0.62%	+0.4200	2.26M	152.55M	137.82B
National Grid PLC US NGG	80.92	+0.62%	+0.5000	281.83K	22.76M	81.32B
Franco-Nevada US FNV	271.73	+0.59%	+1.60	429.89K	115.92M	52.38B

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/BK4532?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":2951.7449,"timestamp":1787678462014,"preClose":2936.7524,"halted":0,"volume":340985014,"delay":0,"changeRate":0.005105,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":14.992432,"latestTime":"08-25 13:21:02 EDT","open":2936.0723,"high":2963.511,"low":2935.3787,"amount":67821686541.53272,"amplitude":0.009579,"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":9.025983,"peRate":26.643256,"turnoverRate":0.002584,"increases":54,"decrements":41,"flats":1,"marketCap":32247855342944,"floatMarketCap":30231869410632},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2963.511,"amplitude":0.009579,"preClose":2936.7524,"low":2935.3787,"pbRate":"9.025983","latestPrice":2951.6301,"volume":341020736,"delay":0,"open":2936.0723,"prevYearClose":2509.9644,"prevWeekClose":2949.7708,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2952.6506,"twentyDayClose":2796.986,"sixtyDayClose":2943.5664,"secType":"PLATE","market":"US","turnoverRate":0.002584,"peRate":26.643256,"marketCap":32247898094944,"floatMarketCap":30231924532808,"timestamp":1787678463909,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":54,"down":41,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.012269,"change":1.945,"latestPrice":160.475,"close":160.475,"volume":2675009,"market":"US","high":161.79,"low":159.08,"preClose":158.53,"open":160.34,"turnoverRate":0.002538,"peRate":18.672379,"amplitude":0.017095,"marketValue":169140650000,"askSize":266,"bidSize":10,"askPrice":160.5,"bidPrice":160.47,"week52High":259.92,"week52Low":121.99,"changeRate5Day":0.001779,"changeRate20Day":-0.014765,"changeRate60Day":-0.360708,"changeRateWTD":-0.001711,"changeRateMTD":0.087155,"changeRateQTD":-0.131582,"changeRateYTD":-0.061824,"amount":428977179.900894,"eps":8.594245,"lyrEps":5.01,"lyrPeRate":32.030938,"pbRate":6.115433,"volumeRatio":0.481251,"committee":-0.927536,"roa":0.116124,"roe":0.337543,"changeRate5Min":-0.000032,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.59,"divideRate":0.022371,"floatMarketCap":169140650000,"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":0.4356,"impliedVolPercentile":0.502},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.012131,"change":4.975,"latestPrice":415.095,"close":415.095,"volume":4076840,"market":"US","high":419.7695,"low":414.03,"preClose":410.12,"open":414.585,"turnoverRate":0.000873,"peRate":30.895591,"amplitude":0.013995,"marketValue":2152899764685.0002,"askSize":160,"bidSize":20,"askPrice":415.14,"bidPrice":415.05,"week52High":479,"week52Low":225.6301,"changeRate5Day":0.004076,"changeRate20Day":0.058079,"changeRate60Day":-0.008018,"changeRateWTD":-0.009202,"changeRateMTD":0.026827,"changeRateQTD":-0.130819,"changeRateYTD":0.365938,"amount":1697546011.757813,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":39.819195,"pbRate":0.33469,"volumeRatio":0.652752,"committee":-0.777778,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.000277,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.445,"divideRate":0.008299,"floatMarketCap":1939026004356.36,"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":0.367,"impliedVolPercentile":0.0279},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.011487,"change":6.29,"latestPrice":553.88,"close":553.88,"volume":255428,"market":"US","high":555.13,"low":543.75,"preClose":547.59,"open":545.53,"turnoverRate":0.001007,"peRate":32.235787,"amplitude":0.020782,"marketValue":140529786114.28,"askSize":75,"bidSize":12,"askPrice":554.1,"bidPrice":553.88,"week52High":555.32,"week52Low":374.17,"changeRate5Day":0.048638,"changeRate20Day":0.129468,"changeRate60Day":0.23761,"changeRateWTD":0.010638,"changeRateMTD":0.160931,"changeRateQTD":0.115052,"changeRateYTD":0.221722,"amount":141048420.434082,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":36.154047,"pbRate":6.940462,"volumeRatio":0.367639,"committee":-0.724138,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.000171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":140529786114.28,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":545.57,"preClose":547.59,"latestTime":"09:27 EDT","volume":63,"amount":34509.57678,"timestamp":1787664460060,"change":-2.019999999999982,"changeRate":-0.00368889132380062},"postHourTrading":{"tag":"盘后","latestPrice":547.59,"preClose":547.59,"latestTime":"19:57 EDT","volume":21777,"amount":11924860.4533,"timestamp":1787615874024,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":548.1799926757812,"preClose":547.5900268554688,"latestTime":"20260825 04:00 EDT","volume":5,"amount":2739,"timestamp":1787644802089,"change":0.5899658203125,"changeRate":0.0010773859847309016},"impliedVol":0.3047,"impliedVolPercentile":0.3705},{"symbol":"USNA","nameCN":"Usana Health Sciences","changeRate":0.011046,"change":0.15,"latestPrice":13.73,"close":13.73,"volume":36250,"market":"US","high":13.895,"low":13.475,"preClose":13.58,"open":13.895,"turnoverRate":0.003652,"peRate":0,"amplitude":0.030928,"marketValue":253413717.55,"askSize":348,"bidSize":53,"askPrice":13.77,"bidPrice":13.72,"week52High":32.29,"week52Low":12.57,"changeRate5Day":0.039364,"changeRate20Day":-0.409208,"changeRate60Day":-0.249727,"changeRateWTD":0.013284,"changeRateMTD":-0.379014,"changeRateQTD":-0.356909,"changeRateYTD":-0.30056,"amount":494786.800146,"eps":-1.206828,"lyrEps":0.579304,"lyrPeRate":23.700855,"pbRate":0.481495,"volumeRatio":0.287737,"committee":-0.735661,"roa":0.03607,"roe":-0.05058,"changeRate5Min":-0.001455,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":136299083,"shortable":3,"shares":18456935,"floatShares":9927100,"preHourTrading":{"tag":"盘前","latestPrice":13.5827,"preClose":13.58,"latestTime":"08:58 EDT","volume":29,"amount":393.959983,"timestamp":1787662709502,"change":0.002700000000000813,"changeRate":0.00019882179676000095},"postHourTrading":{"tag":"盘后","latestPrice":13.58,"preClose":13.58,"latestTime":"19:30 EDT","volume":4708,"amount":63934.64,"timestamp":1787614206132,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.579999923706055,"preClose":13.579999923706055,"latestTime":"20260825 04:00 EDT","volume":59,"amount":801,"timestamp":1787644802106,"change":0,"changeRate":0},"impliedVol":0.3065,"impliedVolPercentile":0.2629},{"symbol":"UTHR","nameCN":"United Therapeutics","changeRate":0.010997,"change":5.64,"latestPrice":518.52,"close":518.52,"volume":108091,"market":"US","high":520.655,"low":515.54,"preClose":512.88,"open":516.07,"turnoverRate":0.002747,"peRate":18.552775,"amplitude":0.009973,"marketValue":22239685764,"askSize":2,"bidSize":60,"askPrice":518.53,"bidPrice":518.09,"week52High":609.35,"week52Low":302.19,"changeRate5Day":0.000482,"changeRate20Day":-0.009759,"changeRate60Day":-0.068783,"changeRateWTD":0.010524,"changeRateMTD":0.001565,"changeRateQTD":-0.043021,"changeRateYTD":0.064177,"amount":56012638.767151,"eps":27.94838,"lyrEps":27.86,"lyrPeRate":18.61163,"pbRate":3.474788,"volumeRatio":0.459224,"committee":-0.95122,"roa":0.116067,"roe":0.19315,"changeRate5Min":-0.000559,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20403762000,"shortable":3,"shares":42890700,"floatShares":39350000,"preHourTrading":{"tag":"盘前","latestPrice":519.89,"preClose":512.88,"latestTime":"09:27 EDT","volume":136,"amount":70667.5312,"timestamp":1787664460098,"change":7.009999999999991,"changeRate":0.01366791452191544},"postHourTrading":{"tag":"盘后","latestPrice":512.88,"preClose":512.88,"latestTime":"19:30 EDT","volume":41602,"amount":21336833.76,"timestamp":1787614203140,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":512.8800048828125,"preClose":512.8800048828125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3312,"impliedVolPercentile":0.1394},{"symbol":"NYT","nameCN":"New York Times","changeRate":0.010816,"change":0.73,"latestPrice":68.22,"close":68.22,"volume":454094,"market":"US","high":68.245,"low":67.13,"preClose":67.49,"open":67.94,"turnoverRate":0.003275,"peRate":28.419327,"amplitude":0.016521,"marketValue":10999703090.7,"askSize":25,"bidSize":400,"askPrice":68.23,"bidPrice":68.2,"week52High":87.1,"week52Low":54.1,"changeRate5Day":0.048409,"changeRate20Day":-0.092578,"changeRate60Day":-0.09294,"changeRateWTD":0.038514,"changeRateMTD":-0.089064,"changeRateQTD":-0.02515,"changeRateYTD":-0.017286,"amount":30727431.520599,"eps":2.400479,"lyrEps":2.09,"lyrPeRate":32.641148,"pbRate":5.372166,"volumeRatio":0.459221,"committee":0.882353,"roa":0.10388,"roe":0.197238,"changeRate5Min":0.000367,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.01202,"floatMarketCap":9458473780.8,"shortable":3,"shares":161238685,"floatShares":138646640,"preHourTrading":{"tag":"盘前","latestPrice":67.11,"preClose":67.49,"latestTime":"09:10 EDT","volume":27,"amount":1816.25976,"timestamp":1787663412243,"change":-0.37999999999999545,"changeRate":-0.00563046377241066},"postHourTrading":{"tag":"盘后","latestPrice":67.4,"preClose":67.49,"latestTime":"19:30 EDT","volume":25040,"amount":1689946.1832,"timestamp":1787614205817,"change":-0.0899999999999892,"changeRate":-0.0013335308934655386},"overnightTrading":{"tag":"夜盘","latestPrice":67.4800033569336,"preClose":67.48999786376953,"latestTime":"20260825 04:00 EDT","volume":16,"amount":1080,"timestamp":1787644802084,"change":-0.0099945068359375,"changeRate":-0.0001480887116949047},"impliedVol":0.2968,"impliedVolPercentile":0.3546},{"symbol":"CVLT","nameCN":"CommVault","changeRate":0.010524,"change":1.38,"latestPrice":132.51,"close":132.51,"volume":134133,"market":"US","high":133.685,"low":130.28,"preClose":131.13,"open":130.97,"turnoverRate":0.003275,"peRate":85.4276,"amplitude":0.025967,"marketValue":5466120583.77,"askSize":126,"bidSize":21,"askPrice":132.6,"bidPrice":132.41,"week52High":198.1799,"week52Low":71.75,"changeRate5Day":-0.072124,"changeRate20Day":0.104066,"changeRate60Day":0.115874,"changeRateWTD":-0.009715,"changeRateMTD":0.124873,"changeRateQTD":-0.065053,"changeRateYTD":0.057036,"amount":17764853.199646,"eps":1.551138,"lyrEps":1.58,"lyrPeRate":83.867089,"pbRate":105.014708,"volumeRatio":0.436439,"committee":-0.714286,"roa":0.045649,"roe":0.327742,"changeRate5Min":-0.002259,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5426430261,"shortable":3,"shares":41250627,"floatShares":40951100,"preHourTrading":{"tag":"盘前","latestPrice":131,"preClose":131.13,"latestTime":"09:17 EDT","volume":819,"amount":107438.57397,"timestamp":1787663842233,"change":-0.12999999999999545,"changeRate":-0.0009913825974223705},"postHourTrading":{"tag":"盘后","latestPrice":130.75,"preClose":131.13,"latestTime":"19:30 EDT","volume":6683,"amount":876200.082,"timestamp":1787614206181,"change":-0.37999999999999545,"changeRate":-0.002897887592465458},"overnightTrading":{"tag":"夜盘","latestPrice":131.1300048828125,"preClose":131.1300048828125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3918,"impliedVolPercentile":0.1036},{"symbol":"FTNT","nameCN":"Fortinet","changeRate":0.01033,"change":1.57,"latestPrice":153.56,"close":153.56,"volume":1248187,"market":"US","high":154.33,"low":151.67,"preClose":151.99,"open":152.86,"turnoverRate":0.002016,"peRate":54.261636,"amplitude":0.017501,"marketValue":112421590337.32,"askSize":336,"bidSize":58,"askPrice":153.59,"bidPrice":153.54,"week52High":172.09,"week52Low":73.55,"changeRate5Day":-0.028163,"changeRate20Day":0.02387,"changeRate60Day":0.112996,"changeRateWTD":0.000326,"changeRateMTD":-0.051806,"changeRateQTD":-0.000391,"changeRateYTD":0.933761,"amount":191398456.537308,"eps":2.829992,"lyrEps":2.42,"lyrPeRate":63.454545,"pbRate":72.478622,"volumeRatio":0.511692,"committee":-0.705584,"roa":0.141664,"roe":1.174415,"changeRate5Min":-0.000716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":95070678710.48,"shortable":3,"shares":732102047,"floatShares":619110958,"preHourTrading":{"tag":"盘前","latestPrice":153,"preClose":151.99,"latestTime":"09:29 EDT","volume":1648,"amount":251249.74576,"timestamp":1787664595021,"change":1.009999999999991,"changeRate":0.006645174024606822},"postHourTrading":{"tag":"盘后","latestPrice":152.05,"preClose":151.99,"latestTime":"19:58 EDT","volume":334991,"amount":50915544.7497,"timestamp":1787615936775,"change":0.060000000000002274,"changeRate":0.00039476281334299804},"overnightTrading":{"tag":"夜盘","latestPrice":152.3699951171875,"preClose":151.99000549316406,"latestTime":"20260825 04:00 EDT","volume":389,"amount":59231,"timestamp":1787644802091,"change":0.3799896240234375,"changeRate":0.0025000961266530646},"impliedVol":0.4351,"impliedVolPercentile":0.494},{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":0.010261,"change":0.055,"latestPrice":5.415,"close":5.415,"volume":1990437,"market":"US","high":5.47,"low":5.35,"preClose":5.36,"open":5.36,"turnoverRate":0.00475,"peRate":38.678571,"amplitude":0.022388,"marketValue":2376490802.415,"askSize":5386,"bidSize":1513,"askPrice":5.42,"bidPrice":5.41,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.019774,"changeRate20Day":-0.173282,"changeRate60Day":-0.153906,"changeRateWTD":0.000924,"changeRateMTD":-0.152582,"changeRateQTD":-0.083756,"changeRateYTD":-0.120942,"amount":10784995.802678,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":38.678848,"pbRate":-17.011387,"volumeRatio":0.529904,"committee":-0.561386,"roa":0.063737,"roe":-8.473472,"changeRate5Min":-0.000904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2268885000,"shortable":3,"shares":438871801,"floatShares":419000000,"preHourTrading":{"tag":"盘前","latestPrice":5.45,"preClose":5.36,"latestTime":"09:26 EDT","volume":1559,"amount":8466.469095,"timestamp":1787664411503,"change":0.08999999999999986,"changeRate":0.016791044776119375},"postHourTrading":{"tag":"盘后","latestPrice":5.36,"preClose":5.36,"latestTime":"19:59 EDT","volume":355609,"amount":1906117.0293,"timestamp":1787615977115,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.360000133514404,"preClose":5.360000133514404,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.481,"impliedVolPercentile":0},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":0.010189,"change":1.61,"latestPrice":159.63,"close":159.63,"volume":532209,"market":"US","high":160.105,"low":157.83,"preClose":158.02,"open":158.49,"turnoverRate":0.000288,"peRate":24.132489,"amplitude":0.014397,"marketValue":304574039840.37,"askSize":37,"bidSize":27,"askPrice":159.67,"bidPrice":159.64,"week52High":170.46,"week52Low":121.57,"changeRate5Day":0.03287,"changeRate20Day":-0.001376,"changeRate60Day":0.062995,"changeRateWTD":0.004847,"changeRateMTD":0.022286,"changeRateQTD":0.018568,"changeRateYTD":0.15783,"amount":84847957.426254,"eps":6.614734,"lyrEps":7.15,"lyrPeRate":22.325874,"pbRate":7.331713,"volumeRatio":0.610757,"committee":-0.15625,"roa":0.102504,"roe":0.3035,"changeRate5Min":-0.000689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.029231,"floatMarketCap":295475130000,"shortable":3,"shares":1907999999,"floatShares":1851000000,"preHourTrading":{"tag":"盘前","latestPrice":158.46,"preClose":158.02,"latestTime":"09:29 EDT","volume":4684,"amount":741595.98624,"timestamp":1787664599230,"change":0.4399999999999977,"changeRate":0.002784457663586873},"postHourTrading":{"tag":"盘后","latestPrice":158.02,"preClose":158.02,"latestTime":"19:30 EDT","volume":1394,"amount":220288.8055,"timestamp":1787614206068,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.02000427246094,"preClose":158.02000427246094,"latestTime":"20260825 04:00 EDT","volume":20,"amount":3160,"timestamp":1787644802102,"change":0,"changeRate":0},"impliedVol":0.326,"impliedVolPercentile":0.9841},{"symbol":"MED","nameCN":"Medifast","changeRate":0.01,"change":0.12,"latestPrice":12.12,"close":12.12,"volume":43202,"market":"US","high":12.15,"low":11.99,"preClose":12,"open":12.015,"turnoverRate":0.004686,"peRate":0,"amplitude":0.013333,"marketValue":135510120.36,"askSize":159,"bidSize":100,"askPrice":12.11,"bidPrice":12.06,"week52High":14.67,"week52Low":9.22,"changeRate5Day":0.073516,"changeRate20Day":0.243077,"changeRate60Day":-0.032721,"changeRateWTD":0.014226,"changeRateMTD":0.23296,"changeRateQTD":0.142319,"changeRateYTD":0.134831,"amount":521065.084486,"eps":-2.320808,"lyrEps":-1.700391,"lyrPeRate":0,"pbRate":0.690051,"volumeRatio":0.573433,"committee":-0.227799,"roa":-0.046027,"roe":-0.124166,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":111730644,"shortable":3,"shares":11180703,"floatShares":9218700,"postHourTrading":{"tag":"盘后","latestPrice":11.9153,"preClose":12,"latestTime":"19:32 EDT","volume":1558,"amount":18653.7106,"timestamp":1787614320109,"change":-0.08469999999999978,"changeRate":-0.007058333333333315},"overnightTrading":{"tag":"夜盘","latestPrice":12,"preClose":12,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4823,"impliedVolPercentile":0.5458},{"symbol":"KGC","nameCN":"Kinross","changeRate":0.009551,"change":0.315,"latestPrice":33.295,"close":33.295,"volume":4579397,"market":"US","high":33.295,"low":32.2024,"preClose":32.98,"open":32.326,"turnoverRate":0.003881,"peRate":12.659695,"amplitude":0.033129,"marketValue":39494529000,"askSize":1036,"bidSize":125,"askPrice":33.3,"bidPrice":33.29,"week52High":39.11,"week52Low":19.77,"changeRate5Day":0.227692,"changeRate20Day":0.416206,"changeRate60Day":0.103214,"changeRateWTD":0.016331,"changeRateMTD":0.441342,"changeRateQTD":0.40961,"changeRateYTD":0.182351,"amount":150536146.826279,"eps":2.63,"lyrEps":1.95,"lyrPeRate":17.074359,"pbRate":4.091298,"volumeRatio":0.765854,"committee":-0.766791,"roa":0.214131,"roe":0.36991,"changeRate5Min":0.001805,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.155,"divideRate":0.004655,"floatMarketCap":39288100000,"shortable":3,"shares":1186200000,"floatShares":1180000000,"preHourTrading":{"tag":"盘前","latestPrice":32.3,"preClose":32.98,"latestTime":"09:29 EDT","volume":29941,"amount":974848.629767,"timestamp":1787664599939,"change":-0.6799999999999997,"changeRate":-0.02061855670103092},"postHourTrading":{"tag":"盘后","latestPrice":33.2019,"preClose":32.98,"latestTime":"19:56 EDT","volume":542968,"amount":17897126.45086,"timestamp":1787615819248,"change":0.2219000000000051,"changeRate":0.0067283201940571595},"overnightTrading":{"tag":"夜盘","latestPrice":32.83000183105469,"preClose":32.97999954223633,"latestTime":"20260825 04:00 EDT","volume":4740,"amount":156600,"timestamp":1787644802060,"change":-0.14999771118164062,"changeRate":-0.0045481416999276734},"impliedVol":0.5327,"impliedVolPercentile":0.4661},{"symbol":"RDY","nameCN":"Dr Reddy's Laboratories","changeRate":0.009411,"change":0.115,"latestPrice":12.335,"close":12.335,"volume":776082,"market":"US","high":12.375,"low":12.22,"preClose":12.22,"open":12.26,"turnoverRate":0.001293,"peRate":29.362196,"amplitude":0.012684,"marketValue":10294960729.6,"askSize":400,"bidSize":1100,"askPrice":12.34,"bidPrice":12.33,"week52High":15.67,"week52Low":11.36,"changeRate5Day":0.015226,"changeRate20Day":0.051577,"changeRate60Day":-0.095011,"changeRateWTD":0.012726,"changeRateMTD":0.040928,"changeRateQTD":-0.148723,"changeRateYTD":-0.121439,"amount":9571818.37789,"eps":0.420098,"lyrEps":0.548383,"lyrPeRate":22.493403,"pbRate":0.02685,"volumeRatio":0.502768,"committee":0.555556,"roa":0.040145,"roe":0.088368,"changeRate5Min":-0.00081,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8,"divideRate":0.648561,"floatMarketCap":7401000000.000001,"shortable":3,"shares":834613760,"floatShares":600000000,"preHourTrading":{"tag":"盘前","latestPrice":12.31,"preClose":12.22,"latestTime":"09:29 EDT","volume":125,"amount":1529.680125,"timestamp":1787664552603,"change":0.08999999999999986,"changeRate":0.007364975450081821},"postHourTrading":{"tag":"盘后","latestPrice":12.22,"preClose":12.22,"latestTime":"19:30 EDT","volume":72062,"amount":880597.64,"timestamp":1787614202989,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.220000267028809,"preClose":12.220000267028809,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3165,"impliedVolPercentile":0.4183},{"symbol":"HLF","nameCN":"Herbalife","changeRate":0.007949,"change":0.1,"latestPrice":12.68,"close":12.68,"volume":348516,"market":"US","high":12.76,"low":12.43,"preClose":12.58,"open":12.64,"turnoverRate":0.003502,"peRate":8.214462,"amplitude":0.026232,"marketValue":1328906858.4,"askSize":611,"bidSize":431,"askPrice":12.69,"bidPrice":12.68,"week52High":20.4,"week52Low":7.56,"changeRate5Day":0.027553,"changeRate20Day":0.011164,"changeRate60Day":0.060201,"changeRateWTD":0.002372,"changeRateMTD":0.020934,"changeRateQTD":-0.035741,"changeRateYTD":-0.016292,"amount":4393300.943058,"eps":1.543619,"lyrEps":2.2,"lyrPeRate":5.763636,"pbRate":-2.800647,"volumeRatio":0.409397,"committee":-0.172745,"roa":0.112691,"roe":-0.541923,"changeRate5Min":0.000789,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1261754973.2,"shortable":3,"shares":104803380,"floatShares":99507490,"preHourTrading":{"tag":"盘前","latestPrice":12.4,"preClose":12.58,"latestTime":"08:22 EDT","volume":1,"amount":12.4,"timestamp":1787660574240,"change":-0.17999999999999972,"changeRate":-0.014308426073131934},"postHourTrading":{"tag":"盘后","latestPrice":12.58,"preClose":12.58,"latestTime":"19:30 EDT","volume":76535,"amount":966558.182,"timestamp":1787614206179,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":12.579999923706055,"preClose":12.579999923706055,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.5294,"impliedVolPercentile":0.0677},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.007142,"change":0.79,"latestPrice":111.4,"close":111.4,"volume":3042142,"market":"US","high":111.595,"low":109.76,"preClose":110.61,"open":110.325,"turnoverRate":0.001762,"peRate":23.029799,"amplitude":0.01659,"marketValue":192352920882.8,"askSize":3,"bidSize":4,"askPrice":111.41,"bidPrice":111.4,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.071669,"changeRate20Day":0.126504,"changeRate60Day":0.09398,"changeRateWTD":0.033587,"changeRateMTD":0.158125,"changeRateQTD":0.157403,"changeRateYTD":-0.020832,"amount":337541080.067642,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":16.201678,"pbRate":1.748154,"volumeRatio":0.61361,"committee":-0.5,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.000135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013465,"floatMarketCap":192352920882.80002,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":110.6,"preClose":110.61,"latestTime":"09:29 EDT","volume":245378,"amount":27138508.66573,"timestamp":1787664599101,"change":-0.010000000000005116,"changeRate":-0.00009040773890249631},"postHourTrading":{"tag":"盘后","latestPrice":110.7,"preClose":110.61,"latestTime":"19:59 EDT","volume":1011964,"amount":111933112.8591,"timestamp":1787615970588,"change":0.09000000000000341,"changeRate":0.0008136696501220813},"overnightTrading":{"tag":"夜盘","latestPrice":110.4000015258789,"preClose":110.61000061035156,"latestTime":"20260825 04:00 EDT","volume":968,"amount":107192,"timestamp":1787644802074,"change":-0.20999908447265625,"changeRate":-0.0018985542293994278},"impliedVol":0.2409,"impliedVolPercentile":0.1036},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":0.007053,"change":1.035,"latestPrice":147.775,"close":147.775,"volume":1967949,"market":"US","high":148.28,"low":145.597,"preClose":146.74,"open":146.6,"turnoverRate":0.001589,"peRate":0,"amplitude":0.018284,"marketValue":183341431288.825,"askSize":103,"bidSize":41,"askPrice":147.78,"bidPrice":147.76,"week52High":157.29,"week52Low":108.4601,"changeRate5Day":0.030222,"changeRate20Day":0.100171,"changeRate60Day":0.099271,"changeRateWTD":0.011326,"changeRateMTD":0.134897,"changeRateQTD":0.169661,"changeRateYTD":0.203968,"amount":289804392.950867,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.795723,"pbRate":15.499318,"volumeRatio":0.529589,"committee":-0.440559,"roa":0.140852,"roe":-0.206797,"changeRate5Min":0.000034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.02179,"floatMarketCap":182969519592,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":146.55,"preClose":146.74,"latestTime":"09:27 EDT","volume":1114,"amount":163269.43302,"timestamp":1787664470078,"change":-0.18999999999999773,"changeRate":-0.001294807141883588},"postHourTrading":{"tag":"盘后","latestPrice":145.0222,"preClose":146.74,"latestTime":"19:45 EDT","volume":967570,"amount":141964026.3828,"timestamp":1787615131873,"change":-1.717800000000011,"changeRate":-0.011706419517514045},"overnightTrading":{"tag":"夜盘","latestPrice":146.5,"preClose":146.74000549316406,"latestTime":"20260825 04:00 EDT","volume":38,"amount":5564,"timestamp":1787644802107,"change":-0.2400054931640625,"changeRate":-0.0016355832368783933},"impliedVol":0.2851,"impliedVolPercentile":0.251},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.006538,"change":0.37,"latestPrice":56.96,"close":56.96,"volume":655979,"market":"US","high":57.29,"low":56.74,"preClose":56.59,"open":57.18,"turnoverRate":0.001378,"peRate":13.639846,"amplitude":0.009719,"marketValue":29662278791.04,"askSize":40,"bidSize":415,"askPrice":56.99,"bidPrice":56.95,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.027973,"changeRate20Day":-0.047332,"changeRate60Day":-0.06285,"changeRateWTD":0.020789,"changeRateMTD":-0.026491,"changeRateQTD":-0.120309,"changeRateYTD":-0.210971,"amount":37427495.123707,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":18.009558,"pbRate":4.215248,"volumeRatio":0.630536,"committee":0.824176,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.016791,"floatMarketCap":27112960000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":57.26,"preClose":56.59,"latestTime":"09:29 EDT","volume":2496,"amount":143381.0976,"timestamp":1787664599999,"change":0.6699999999999946,"changeRate":0.011839547623254896},"postHourTrading":{"tag":"盘后","latestPrice":56.59,"preClose":56.59,"latestTime":"19:30 EDT","volume":17731,"amount":1003399.84,"timestamp":1787614203818,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.36000061035156,"preClose":56.59000015258789,"latestTime":"20260825 04:00 EDT","volume":3,"amount":172,"timestamp":1787644802042,"change":0.7700004577636719,"changeRate":0.013606652335880218},"impliedVol":0.344,"impliedVolPercentile":0.2749},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":0.006243,"change":0.42,"latestPrice":67.7,"close":67.7,"volume":2257596,"market":"US","high":67.91,"low":66.42,"preClose":67.28,"open":66.42,"turnoverRate":0.001111,"peRate":14.902356,"amplitude":0.022146,"marketValue":137820479927.9,"askSize":341,"bidSize":343,"askPrice":67.71,"bidPrice":67.7,"week52High":68.64,"week52Low":42.52,"changeRate5Day":0.024981,"changeRate20Day":0.064465,"changeRate60Day":0.18398,"changeRateWTD":0.010297,"changeRateMTD":0.036595,"changeRateQTD":0.174939,"changeRateYTD":0.255098,"amount":152547500.664185,"eps":4.542906,"lyrEps":3.46,"lyrPeRate":19.566474,"pbRate":6.175029,"volumeRatio":0.408538,"committee":0.002924,"roa":0.107193,"roe":0.465986,"changeRate5Min":-0.000738,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.037075,"floatMarketCap":137542452005.1,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":67.0401,"preClose":67.28,"latestTime":"09:29 EDT","volume":2735,"amount":183357.011925,"timestamp":1787664581298,"change":-0.23990000000000578,"changeRate":-0.00356569560047571},"postHourTrading":{"tag":"盘后","latestPrice":67.14,"preClose":67.28,"latestTime":"19:59 EDT","volume":1592546,"amount":107143682.7935,"timestamp":1787615988225,"change":-0.14000000000000057,"changeRate":-0.002080856123662315},"overnightTrading":{"tag":"夜盘","latestPrice":67.12999725341797,"preClose":67.27999877929688,"latestTime":"20260825 04:00 EDT","volume":228,"amount":15355,"timestamp":1787644802081,"change":-0.15000152587890625,"changeRate":-0.002229511423907221},"impliedVol":0.2772,"impliedVolPercentile":0.2311},{"symbol":"NGG","nameCN":"National Grid PLC","changeRate":0.006217,"change":0.5,"latestPrice":80.92,"close":80.92,"volume":281829,"market":"US","high":81.025,"low":80.33,"preClose":80.42,"open":80.72,"turnoverRate":0.000283,"peRate":18.797888,"amplitude":0.008642,"marketValue":81324600000,"askSize":203,"bidSize":3,"askPrice":80.93,"bidPrice":80.92,"week52High":94.64,"week52Low":67.515,"changeRate5Day":-0.014973,"changeRate20Day":0.000742,"changeRate60Day":-0.007482,"changeRateWTD":0.014544,"changeRateMTD":0.011879,"changeRateQTD":-0.023531,"changeRateYTD":0.046154,"amount":22762290.994926,"eps":4.304739,"lyrEps":4.304739,"lyrPeRate":18.797888,"pbRate":2.069381,"volumeRatio":0.538533,"committee":-0.970874,"roa":0.030049,"roe":0.084063,"changeRate5Min":-0.000494,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4245,"divideRate":0.029962,"floatMarketCap":80596320000,"shortable":3,"shares":1005000000,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":80.72,"preClose":80.42,"latestTime":"09:29 EDT","volume":7276,"amount":585203.87784,"timestamp":1787664599695,"change":0.29999999999999716,"changeRate":0.0037304153195722102},"postHourTrading":{"tag":"盘后","latestPrice":80.42,"preClose":80.42,"latestTime":"19:30 EDT","volume":5809,"amount":467136.3489,"timestamp":1787614204253,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":80.4000015258789,"preClose":80.41999816894531,"latestTime":"20260825 04:00 EDT","volume":6,"amount":482,"timestamp":1787644802076,"change":-0.01999664306640625,"changeRate":-0.0002486526177779506},"impliedVol":0.2455,"impliedVolPercentile":0.3984},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":0.005923,"change":1.6,"latestPrice":271.73,"close":271.73,"volume":429894,"market":"US","high":272.2631,"low":265.225,"preClose":270.13,"open":265.37,"turnoverRate":0.002249,"peRate":35.521669,"amplitude":0.026054,"marketValue":52383320567.81,"askSize":210,"bidSize":2,"askPrice":272.01,"bidPrice":271.73,"week52High":285.67,"week52Low":181.5,"changeRate5Day":0.166423,"changeRate20Day":0.290266,"changeRate60Day":0.17785,"changeRateWTD":0.022541,"changeRateMTD":0.276207,"changeRateQTD":0.303637,"changeRateYTD":0.310932,"amount":115918001.986267,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":47.175347,"pbRate":6.356659,"volumeRatio":0.797047,"committee":-0.981132,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.001622,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.677294,"divideRate":0.006173,"floatMarketCap":51951535891.48,"shortable":3,"shares":192777097,"floatShares":191188076,"preHourTrading":{"tag":"盘前","latestPrice":265.1096,"preClose":270.13,"latestTime":"09:23 EDT","volume":1668,"amount":446398.90032,"timestamp":1787664185455,"change":-5.020399999999995,"changeRate":-0.01858512568022802},"postHourTrading":{"tag":"盘后","latestPrice":270,"preClose":270.13,"latestTime":"19:49 EDT","volume":14077,"amount":3803166.9327,"timestamp":1787615347321,"change":-0.12999999999999545,"changeRate":-0.0004812497686299021},"overnightTrading":{"tag":"夜盘","latestPrice":269,"preClose":270.1300048828125,"latestTime":"20260825 04:00 EDT","volume":253,"amount":68047,"timestamp":1787644802110,"change":-1.1300048828125,"changeRate":-0.0041831890659562885},"impliedVol":0.428,"impliedVolPercentile":0.749}]}}}