US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,634.67

+6.610.25%

Number of Gainers:37

Number of Losers:59

Number of Flat:2

PE:- -

High:2,644.51

Open:2,627.56

Low:2,626.64

Close:2,628.04

Volume:446.34M

Turnover:92.14B

Market Cap:48.24T

Float Cap:44.71T

Loading ...

Constituent

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

AbbVie US ABBV	266.065	+0.58%	+1.55	1.09M	289.39M	470.24B
Lam Research US LRCX	311.975	+0.58%	+1.81	2.16M	676.05M	389.59B
Microsoft US MSFT	490	+0.55%	+2.69	8.34M	4.07B	3.64T
Intel US INTC	87.725	+0.53%	+0.4650	53.07M	4.71B	460.82B
Eaton Corp PLC US ETN	410.7499	+0.51%	+2.08	749.62K	310.00M	159.54B
Johnson & Johnson US JNJ	273.055	+0.50%	+1.36	1.61M	438.97M	657.87B
BlackRock US BLK	1178.235	+0.48%	+5.63	139.47K	163.53M	182.63B
KLA Corporation US KLAC	182.425	+0.47%	+0.8550	2.25M	412.36M	238.30B
3M US MMM	179.761	+0.42%	+0.7510	1.03M	185.64M	92.71B
Humana US HUM	387.815	+0.31%	+1.21	371.07K	143.05M	46.64B
IBM US IBM	231.74	+0.30%	+0.7000	1.37M	317.68M	217.81B
Danaher US DHR	215.69	+0.27%	+0.5800	950.05K	204.61M	152.35B
Vale SA US VALE	15.075	+0.23%	+0.0350	9.92M	149.49M	64.36B
Eli Lilly US LLY	1249.76	+0.23%	+2.83	723.15K	907.75M	1.18T
Alibaba US BABA	118.73	+0.22%	+0.2600	10.51M	1.25B	284.84B
Amgen US AMGN	444.715	+0.20%	+0.8750	1.07M	476.43M	239.47B
Verizon US VZ	50.185	+0.07%	+0.0350	8.13M	407.71M	208.52B
ProShares S&P 500 Dynamic Buffer ETF US FB	45.021	0.00%	0.0000	36	1.62K	2.70M
Electronic Arts US EA	209.7	0.00%	0.0000	0	0	52.92B
Mettler-Toledo US MTD	1398.83	0.00%	-0.0600	34.12K	47.82M	28.03B

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/BK4533?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2634.6472,"timestamp":1787678477706,"preClose":2628.0369,"halted":0,"volume":446307856,"delay":0,"changeRate":0.002515,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":6.610352,"latestTime":"08-25 13:21:17 EDT","open":2627.5566,"high":2644.5078,"low":2626.6372,"amount":92142525843.63606,"amplitude":0.0068,"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":7.437754,"peRate":25.656739,"turnoverRate":0.002483,"increases":37,"decrements":59,"flats":2,"marketCap":48244151609337,"floatMarketCap":44711493916153},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2644.5078,"amplitude":0.0068,"preClose":2628.0369,"low":2626.6372,"pbRate":"7.437754","latestPrice":2634.6724,"volume":446340883,"delay":0,"open":2627.5566,"prevYearClose":2352.2688,"prevWeekClose":2634.5913,"prevMonthClose":2589.6853,"prevQuarterClose":2594.2102,"fiveDayClose":2634.8997,"twentyDayClose":2527.1562,"sixtyDayClose":2674.621,"secType":"PLATE","market":"US","turnoverRate":0.002483,"peRate":25.656739,"marketCap":48244151609337,"floatMarketCap":44711493916153,"timestamp":1787678479699,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":37,"down":59,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ABBV","nameCN":"AbbVie","changeRate":0.005841,"change":1.545,"latestPrice":266.065,"close":266.065,"volume":1089759,"market":"US","high":266.905,"low":263.025,"preClose":264.52,"open":264.5,"turnoverRate":0.000618,"peRate":75.165954,"amplitude":0.014668,"marketValue":470239192113.08,"askSize":17,"bidSize":101,"askPrice":266.12,"bidPrice":266.07,"week52High":267.47,"week52Low":190.75,"changeRate5Day":0.027595,"changeRate20Day":0.010885,"changeRate60Day":0.222051,"changeRateWTD":0.00417,"changeRateMTD":0.060273,"changeRateQTD":0.057324,"changeRateYTD":0.164449,"amount":289385522.404083,"eps":3.539701,"lyrEps":2.36,"lyrPeRate":112.739407,"pbRate":-79.23154,"volumeRatio":0.3691,"committee":0.711864,"roa":0.105096,"roe":62.25,"changeRate5Min":0.000132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.83,"divideRate":0.02567,"floatMarketCap":469059495023.66,"shortable":3,"shares":1767384632,"floatShares":1762950764,"preHourTrading":{"tag":"盘前","latestPrice":264.16,"preClose":264.52,"latestTime":"09:29 EDT","volume":73179,"amount":19357113.69207,"timestamp":1787664599999,"change":-0.3599999999999568,"changeRate":-0.0013609556933311538},"postHourTrading":{"tag":"盘后","latestPrice":265.1125,"preClose":264.52,"latestTime":"19:54 EDT","volume":877351,"amount":232076966.2625,"timestamp":1787615652846,"change":0.5925000000000296,"changeRate":0.0022399062452745713},"overnightTrading":{"tag":"夜盘","latestPrice":264.8999938964844,"preClose":264.5199890136719,"latestTime":"20260825 04:00 EDT","volume":210,"amount":55637,"timestamp":1787644802081,"change":0.3800048828125,"changeRate":0.0014365828617695098},"impliedVol":0.2662,"impliedVolPercentile":0.3347},{"symbol":"LRCX","nameCN":"Lam Research","changeRate":0.005819,"change":1.805,"latestPrice":311.975,"close":311.975,"volume":2161464,"market":"US","high":318.61,"low":307.875,"preClose":310.17,"open":316.2,"turnoverRate":0.001731,"peRate":54.162324,"amplitude":0.03461,"marketValue":389585332725,"askSize":30,"bidSize":163,"askPrice":312,"bidPrice":311.87,"week52High":438.5,"week52Low":94.11,"changeRate5Day":-0.048625,"changeRate20Day":0.157134,"changeRate60Day":-0.019502,"changeRateWTD":-0.006449,"changeRateMTD":0.064688,"changeRateQTD":-0.280052,"changeRateYTD":0.822497,"amount":676048459.349854,"eps":5.76,"lyrEps":5.76,"lyrPeRate":54.162326,"pbRate":31.2395,"volumeRatio":0.428122,"committee":0.689119,"roa":0.228406,"roe":0.650655,"changeRate5Min":0.001171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.003334,"floatMarketCap":389585332725,"shortable":3,"shares":1248771000,"floatShares":1248771000,"preHourTrading":{"tag":"盘前","latestPrice":317.43,"preClose":310.17,"latestTime":"09:29 EDT","volume":84935,"amount":26724436.77625,"timestamp":1787664597399,"change":7.259999999999991,"changeRate":0.02340651900570652},"postHourTrading":{"tag":"盘后","latestPrice":309.07,"preClose":310.17,"latestTime":"19:59 EDT","volume":1120368,"amount":347457049.6987,"timestamp":1787615989946,"change":-1.1000000000000227,"changeRate":-0.0035464422735919745},"overnightTrading":{"tag":"夜盘","latestPrice":315.5,"preClose":310.1700134277344,"latestTime":"20260825 04:00 EDT","volume":6071,"amount":1905149,"timestamp":1787644802107,"change":5.329986572265625,"changeRate":0.01718408079931119},"impliedVol":0.625,"impliedVolPercentile":0.4502},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.00552,"change":2.69,"latestPrice":490,"close":490,"volume":8336960,"market":"US","high":490.765,"low":484.3,"preClose":487.31,"open":485.565,"turnoverRate":0.001123,"peRate":27.298049,"amplitude":0.013267,"marketValue":3641865050950,"askSize":12,"bidSize":23,"askPrice":490,"bidPrice":489.95,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.017378,"changeRate20Day":0.24571,"changeRate60Day":0.088308,"changeRateWTD":0.013989,"changeRateMTD":0.054398,"changeRateQTD":0.313602,"changeRateYTD":0.013192,"amount":4068938967.060547,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":27.29805,"pbRate":8.232306,"volumeRatio":0.675006,"committee":0.314286,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007429,"floatMarketCap":3636984829800,"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":0.2736,"impliedVolPercentile":0.3506},{"symbol":"INTC","nameCN":"Intel","changeRate":0.005329,"change":0.465,"latestPrice":87.725,"close":87.725,"volume":53066389,"market":"US","high":90.18,"low":87.675,"preClose":87.26,"open":89.9,"turnoverRate":0.011291,"peRate":0,"amplitude":0.028707,"marketValue":460819425000,"askSize":377,"bidSize":51,"askPrice":87.74,"bidPrice":87.73,"week52High":142.35,"week52Low":23.68,"changeRate5Day":-0.092672,"changeRate20Day":0.016512,"changeRate60Day":-0.235045,"changeRateWTD":-0.026035,"changeRateMTD":-0.027439,"changeRateQTD":-0.371732,"changeRateYTD":1.377371,"amount":4713207259.81517,"eps":-2.09,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.263981,"volumeRatio":0.880675,"committee":0.008368,"roa":0.014118,"roe":-0.107154,"changeRate5Min":-0.000399,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":412307500000,"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":0.6342,"impliedVolPercentile":0.2669},{"symbol":"ETN","nameCN":"Eaton Corp PLC","changeRate":0.005089,"change":2.0799,"latestPrice":410.7499,"close":410.7499,"volume":749619,"market":"US","high":419.99,"low":409.72,"preClose":408.67,"open":418.81,"turnoverRate":0.001931,"peRate":41.817196,"amplitude":0.02513,"marketValue":159535261160,"askSize":45,"bidSize":40,"askPrice":410.75,"bidPrice":410.5,"week52High":478,"week52Low":311.915,"changeRate5Day":-0.047713,"changeRate20Day":0.063403,"changeRate60Day":0.025337,"changeRateWTD":-0.020158,"changeRateMTD":-0.010718,"changeRateQTD":-0.03607,"changeRateYTD":0.289598,"amount":309999735.321075,"eps":9.822512,"lyrEps":10.45,"lyrPeRate":39.306211,"pbRate":7.876729,"volumeRatio":0.709687,"committee":-0.058824,"roa":0.070523,"roe":0.196836,"changeRate5Min":0.000389,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.28,"divideRate":0.01042,"floatMarketCap":159419576325.9143,"shortable":3,"shares":388400000,"floatShares":388118357,"preHourTrading":{"tag":"盘前","latestPrice":418.61,"preClose":408.67,"latestTime":"09:25 EDT","volume":1487,"amount":619551.45701,"timestamp":1787664300039,"change":9.939999999999998,"changeRate":0.02432280323977781},"postHourTrading":{"tag":"盘后","latestPrice":408.8,"preClose":408.67,"latestTime":"19:59 EDT","volume":75382,"amount":30806630.7919,"timestamp":1787615985953,"change":0.12999999999999545,"changeRate":0.00031810507255241504},"overnightTrading":{"tag":"夜盘","latestPrice":412.79998779296875,"preClose":408.6700134277344,"latestTime":"20260825 04:00 EDT","volume":975,"amount":400984,"timestamp":1787644802085,"change":4.129974365234375,"changeRate":0.010105890399430257},"impliedVol":0.3745,"impliedVolPercentile":0.51},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.004987,"change":1.355,"latestPrice":273.055,"close":273.055,"volume":1611889,"market":"US","high":273.8021,"low":270.175,"preClose":271.7,"open":271.04,"turnoverRate":0.00067,"peRate":31.620546,"amplitude":0.01335,"marketValue":657870074076.61,"askSize":61,"bidSize":2,"askPrice":273.09,"bidPrice":273.04,"week52High":276.47,"week52Low":173.33,"changeRate5Day":0.007174,"changeRate20Day":0.023713,"changeRate60Day":0.2118,"changeRateWTD":0.010417,"changeRateMTD":0.065165,"changeRateQTD":0.075147,"changeRateYTD":0.319425,"amount":438966250.826416,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.74854,"pbRate":7.742289,"volumeRatio":0.40242,"committee":-0.936508,"roa":0.085945,"roe":0.257421,"changeRate5Min":-0.000311,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2427,"divideRate":0.0192,"floatMarketCap":656580733214.615,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":270.83,"preClose":271.7,"latestTime":"09:29 EDT","volume":7919,"amount":2141437.92468,"timestamp":1787664586088,"change":-0.8700000000000045,"changeRate":-0.003202061096797956},"postHourTrading":{"tag":"盘后","latestPrice":273.45,"preClose":273.04,"latestTime":"19:59 EDT","volume":86441,"amount":23602810.791,"timestamp":1787615971441,"change":0.40999999999996817,"changeRate":0.0015016114854965138},"overnightTrading":{"tag":"夜盘","latestPrice":270.95001220703125,"preClose":273.0400085449219,"latestTime":"20260825 04:00 EDT","volume":659,"amount":178972,"timestamp":1787644802096,"change":-2.089996337890625,"changeRate":-0.0076545424570874515},"impliedVol":0.2431,"impliedVolPercentile":0.5139},{"symbol":"BLK","nameCN":"BlackRock","changeRate":0.004797,"change":5.625,"latestPrice":1178.235,"close":1178.235,"volume":139465,"market":"US","high":1178.85,"low":1163.84,"preClose":1172.61,"open":1169.64,"turnoverRate":0.000944,"peRate":28.167814,"amplitude":0.012801,"marketValue":182626425000,"askSize":46,"bidSize":121,"askPrice":1178.67,"bidPrice":1177.81,"week52High":1219.94,"week52Low":917.39,"changeRate5Day":0.020691,"changeRate20Day":0.073514,"changeRate60Day":0.125473,"changeRateWTD":0.01875,"changeRateMTD":0.080563,"changeRateQTD":0.225337,"changeRateYTD":0.100804,"amount":163526134.431763,"eps":41.829124,"lyrEps":35.31,"lyrPeRate":33.368309,"pbRate":3.169882,"volumeRatio":0.449484,"committee":0.449102,"roa":0.037366,"roe":0.12278,"changeRate5Min":0.000369,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":21.88,"divideRate":0.01857,"floatMarketCap":174073172940.405,"shortable":3,"shares":155000000,"floatShares":147740623,"preHourTrading":{"tag":"盘前","latestPrice":1174,"preClose":1172.61,"latestTime":"09:27 EDT","volume":524,"amount":610263.8144,"timestamp":1787664440927,"change":1.3900000000001,"changeRate":0.0011853898568152243},"postHourTrading":{"tag":"盘后","latestPrice":1172.61,"preClose":1172.61,"latestTime":"19:55 EDT","volume":154103,"amount":180702672.384,"timestamp":1787615701159,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1169,"preClose":1172.6099853515625,"latestTime":"20260825 04:00 EDT","volume":4,"amount":4680,"timestamp":1787644802102,"change":-3.6099853515625,"changeRate":-0.003078589980180139},"impliedVol":0.2508,"impliedVolPercentile":0.1235},{"symbol":"KLAC","nameCN":"KLA Corporation","changeRate":0.004709,"change":0.855,"latestPrice":182.425,"close":182.425,"volume":2253163,"market":"US","high":186.13,"low":180.72,"preClose":181.57,"open":184.58,"turnoverRate":0.001725,"peRate":49.842895,"amplitude":0.029796,"marketValue":238297255184.25,"askSize":26,"bidSize":6,"askPrice":182.45,"bidPrice":182.41,"week52High":307.3743,"week52Low":83.224,"changeRate5Day":-0.063479,"changeRate20Day":-0.043894,"changeRate60Day":-0.050715,"changeRateWTD":-0.008506,"changeRateMTD":-0.002161,"changeRateQTD":-0.395363,"changeRateYTD":0.501341,"amount":412363656.485947,"eps":3.66,"lyrEps":3.66,"lyrPeRate":49.842896,"pbRate":37.528191,"volumeRatio":0.383757,"committee":0,"roa":0.207997,"roe":0.874959,"changeRate5Min":0.000521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.004385,"floatMarketCap":238297255184.25,"shortable":3,"shares":1306275210,"floatShares":1306275210,"preHourTrading":{"tag":"盘前","latestPrice":184.9,"preClose":181.57,"latestTime":"09:29 EDT","volume":17517,"amount":3248920.20597,"timestamp":1787664599999,"change":3.3300000000000125,"changeRate":0.01834003414661019},"postHourTrading":{"tag":"盘后","latestPrice":181.15,"preClose":181.57,"latestTime":"19:57 EDT","volume":1288088,"amount":233876434.779199,"timestamp":1787615874310,"change":-0.4199999999999875,"changeRate":-0.0023131574599327396},"overnightTrading":{"tag":"夜盘","latestPrice":184.75999450683594,"preClose":181.57000732421875,"latestTime":"20260825 04:00 EDT","volume":7046,"amount":1291876,"timestamp":1787644802098,"change":3.1899871826171875,"changeRate":0.017568910359302994},"impliedVol":0.5835,"impliedVolPercentile":0.6414},{"symbol":"MMM","nameCN":"3M","changeRate":0.004195,"change":0.751,"latestPrice":179.761,"close":179.761,"volume":1032432,"market":"US","high":180.795,"low":178.63,"preClose":179.01,"open":179.45,"turnoverRate":0.002005,"peRate":31.975059,"amplitude":0.012094,"marketValue":92706777402.337,"askSize":6,"bidSize":6,"askPrice":179.81,"bidPrice":179.61,"week52High":184.895,"week52Low":139.34,"changeRate5Day":-0.006516,"changeRate20Day":-0.0149,"changeRate60Day":0.173911,"changeRateWTD":0.004476,"changeRateMTD":0.019747,"changeRateQTD":0.110253,"changeRateYTD":0.122804,"amount":185643438.577881,"eps":5.621913,"lyrEps":6,"lyrPeRate":29.960167,"pbRate":31.404735,"volumeRatio":0.654403,"committee":0,"roa":0.087415,"roe":0.818923,"changeRate5Min":0.001231,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.02,"divideRate":0.0168,"floatMarketCap":92576915000,"shortable":3,"shares":515722417,"floatShares":515000000,"preHourTrading":{"tag":"盘前","latestPrice":179.65,"preClose":179.01,"latestTime":"09:23 EDT","volume":2717,"amount":487315.74034,"timestamp":1787664189510,"change":0.6400000000000148,"changeRate":0.003575219261493854},"postHourTrading":{"tag":"盘后","latestPrice":179.87,"preClose":179.01,"latestTime":"19:59 EDT","volume":50490,"amount":9038298.3822,"timestamp":1787615988283,"change":0.8600000000000136,"changeRate":0.004804200882632332},"overnightTrading":{"tag":"夜盘","latestPrice":179.00999450683594,"preClose":179.00999450683594,"latestTime":"20260825 04:00 EDT","volume":7,"amount":1253,"timestamp":1787644802059,"change":0,"changeRate":0},"impliedVol":0.2586,"impliedVolPercentile":0.1753},{"symbol":"HUM","nameCN":"Humana","changeRate":0.003117,"change":1.205,"latestPrice":387.815,"close":387.815,"volume":371074,"market":"US","high":389.465,"low":380.95,"preClose":386.61,"open":388.67,"turnoverRate":0.00313,"peRate":36.655482,"amplitude":0.022025,"marketValue":46643699866.42,"askSize":2,"bidSize":88,"askPrice":387.95,"bidPrice":387.7,"week52High":428.8818,"week52Low":163.11,"changeRate5Day":0.015223,"changeRate20Day":-0.002302,"changeRate60Day":0.269776,"changeRateWTD":0.023583,"changeRateMTD":0.065836,"changeRateQTD":-0.023677,"changeRateYTD":0.514133,"amount":143048109.733337,"eps":10.58,"lyrEps":9.84,"lyrPeRate":39.412093,"pbRate":2.427716,"volumeRatio":0.537951,"committee":0.955556,"roa":0.038957,"roe":0.068934,"changeRate5Min":0.000142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5404,"divideRate":0.009129,"floatMarketCap":45977813755.12,"shortable":3,"shares":120273068,"floatShares":118556048,"preHourTrading":{"tag":"盘前","latestPrice":387,"preClose":386.61,"latestTime":"09:29 EDT","volume":111,"amount":42813.65016,"timestamp":1787664598865,"change":0.38999999999998636,"changeRate":0.0010087685264219403},"postHourTrading":{"tag":"盘后","latestPrice":385.84,"preClose":386.61,"latestTime":"19:55 EDT","volume":7618,"amount":2944680.76,"timestamp":1787615713213,"change":-0.7700000000000387,"changeRate":-0.0019916711931922057},"overnightTrading":{"tag":"夜盘","latestPrice":386,"preClose":386.6099853515625,"latestTime":"20260825 04:00 EDT","volume":3,"amount":1157,"timestamp":1787644802097,"change":-0.6099853515625,"changeRate":-0.0015777796091009182},"impliedVol":0.5138,"impliedVolPercentile":0.6175},{"symbol":"IBM","nameCN":"IBM","changeRate":0.00303,"change":0.7,"latestPrice":231.74,"close":231.74,"volume":1366510,"market":"US","high":233.44,"low":229.51,"preClose":231.04,"open":230,"turnoverRate":0.001463,"peRate":20.488845,"amplitude":0.01701,"marketValue":217809014787.2,"askSize":20,"bidSize":6,"askPrice":231.75,"bidPrice":231.58,"week52High":332.46,"week52Low":199.19,"changeRate5Day":-0.003997,"changeRate20Day":0.018414,"changeRate60Day":-0.221827,"changeRateWTD":-0.016718,"changeRateMTD":0.036173,"changeRateQTD":-0.175918,"changeRateYTD":-0.21765,"amount":317679858.46756,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":20.759301,"pbRate":6.322101,"volumeRatio":0.500396,"committee":-0.538462,"roa":0.053041,"roe":0.344605,"changeRate5Min":-0.000884,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.029041,"floatMarketCap":216403024801.46002,"shortable":3,"shares":939885280,"floatShares":933818179,"preHourTrading":{"tag":"盘前","latestPrice":230.99,"preClose":231.04,"latestTime":"09:29 EDT","volume":15423,"amount":3555541.61346,"timestamp":1787664591088,"change":-0.04999999999998295,"changeRate":-0.00021641274238219765},"postHourTrading":{"tag":"盘后","latestPrice":231,"preClose":231.04,"latestTime":"19:59 EDT","volume":650676,"amount":150335190.6902,"timestamp":1787615996129,"change":-0.03999999999999204,"changeRate":-0.00017313019390578272},"overnightTrading":{"tag":"夜盘","latestPrice":231.17999267578125,"preClose":231.0399932861328,"latestTime":"20260825 04:00 EDT","volume":4072,"amount":941781,"timestamp":1787644802101,"change":0.1399993896484375,"changeRate":0.0006059530545218396},"impliedVol":0.3469,"impliedVolPercentile":0.4223},{"symbol":"DHR","nameCN":"Danaher","changeRate":0.002696,"change":0.58,"latestPrice":215.69,"close":215.69,"volume":950054,"market":"US","high":216.77,"low":212.24,"preClose":215.11,"open":213.88,"turnoverRate":0.001484,"peRate":38.279279,"amplitude":0.021059,"marketValue":152352537243.47,"askSize":103,"bidSize":134,"askPrice":215.82,"bidPrice":215.67,"week52High":242.8,"week52Low":160.93,"changeRate5Day":0.08072,"changeRate20Day":0.083597,"changeRate60Day":0.180763,"changeRateWTD":-0.014439,"changeRateMTD":0.106216,"changeRateQTD":0.13235,"changeRateYTD":-0.057793,"amount":204606340.897827,"eps":5.634641,"lyrEps":5.070857,"lyrPeRate":42.535216,"pbRate":2.897483,"volumeRatio":0.394176,"committee":0.130802,"roa":0.039492,"roe":0.076047,"changeRate5Min":-0.000232,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.006676,"floatMarketCap":138075099029.59,"shortable":3,"shares":706349563,"floatShares":640155311,"preHourTrading":{"tag":"盘前","latestPrice":214.8858,"preClose":215.11,"latestTime":"09:10 EDT","volume":411,"amount":88629.7662,"timestamp":1787663426896,"change":-0.2242000000000246,"changeRate":-0.0010422574496770237},"postHourTrading":{"tag":"盘后","latestPrice":215.11,"preClose":215.11,"latestTime":"19:59 EDT","volume":408414,"amount":87853964.933,"timestamp":1787615996126,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":215.4499969482422,"preClose":215.11000061035156,"latestTime":"20260825 04:00 EDT","volume":125,"amount":26951,"timestamp":1787644802106,"change":0.339996337890625,"changeRate":0.0015805696477426518},"impliedVol":0.3057,"impliedVolPercentile":0.4542},{"symbol":"VALE","nameCN":"Vale SA","changeRate":0.002327,"change":0.035,"latestPrice":15.075,"close":15.075,"volume":9920247,"market":"US","high":15.19,"low":14.91,"preClose":15.04,"open":15.012,"turnoverRate":0.002471,"peRate":31.790383,"amplitude":0.018617,"marketValue":64355175000,"askSize":3720,"bidSize":13500,"askPrice":15.08,"bidPrice":15.07,"week52High":17.94,"week52Low":10.08,"changeRate5Day":0.101974,"changeRate20Day":0.02551,"changeRate60Day":-0.072308,"changeRateWTD":0.033242,"changeRateMTD":0.000996,"changeRateQTD":0.002327,"changeRateYTD":0.156946,"amount":149486179.878393,"eps":0.4742,"lyrEps":0.58642,"lyrPeRate":25.706831,"pbRate":0.327282,"volumeRatio":0.517363,"committee":0.591658,"roa":0.079147,"roe":0.041147,"changeRate5Min":-0.000961,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.476771,"divideRate":0.363302,"floatMarketCap":60511050000,"shortable":3,"shares":4269000000,"floatShares":4014000000,"preHourTrading":{"tag":"盘前","latestPrice":15,"preClose":15.04,"latestTime":"09:29 EDT","volume":17375,"amount":260930.41775,"timestamp":1787664598927,"change":-0.03999999999999915,"changeRate":-0.00265957446808505},"postHourTrading":{"tag":"盘后","latestPrice":15.07,"preClose":15.04,"latestTime":"19:57 EDT","volume":1883016,"amount":28320042.8091,"timestamp":1787615879727,"change":0.030000000000001137,"changeRate":0.0019946808510639055},"overnightTrading":{"tag":"夜盘","latestPrice":14.949999809265137,"preClose":15.039999961853027,"latestTime":"20260825 04:00 EDT","volume":1252,"amount":18797,"timestamp":1787644802079,"change":-0.09000015258789062,"changeRate":-0.005984052713840699},"impliedVol":0.3533,"impliedVolPercentile":0.4661},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.00227,"change":2.83,"latestPrice":1249.76,"close":1249.76,"volume":723147,"market":"US","high":1264.73,"low":1240.71,"preClose":1246.93,"open":1249,"turnoverRate":0.00077,"peRate":41.953583,"amplitude":0.019263,"marketValue":1181502804148.32,"askSize":58,"bidSize":1,"askPrice":1250.41,"bidPrice":1249.3,"week52High":1292.65,"week52Low":712.05,"changeRate5Day":0.019605,"changeRate20Day":0.02384,"changeRate60Day":0.131005,"changeRateWTD":-0.004493,"changeRateMTD":0.087845,"changeRateQTD":0.041962,"changeRateYTD":0.162914,"amount":907753576.291992,"eps":29.789112,"lyrEps":22.95,"lyrPeRate":54.455773,"pbRate":34.874194,"volumeRatio":0.439141,"committee":-0.966102,"roa":0.203572,"roe":1.022859,"changeRate5Min":-0.002028,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.69,"divideRate":0.005353,"floatMarketCap":1173524640000,"shortable":3,"shares":945383757,"floatShares":939000000,"preHourTrading":{"tag":"盘前","latestPrice":1249.3792,"preClose":1246.93,"latestTime":"09:29 EDT","volume":3215,"amount":4003021.2555,"timestamp":1787664598164,"change":2.449200000000019,"changeRate":0.0019641840359924125},"postHourTrading":{"tag":"盘后","latestPrice":1249.01,"preClose":1246.93,"latestTime":"19:59 EDT","volume":35795,"amount":44639418.8426,"timestamp":1787615973814,"change":2.0799999999999272,"changeRate":0.0016680968458533576},"overnightTrading":{"tag":"夜盘","latestPrice":1247.510009765625,"preClose":1246.9300537109375,"latestTime":"20260825 04:00 EDT","volume":1368,"amount":1703902,"timestamp":1787644802019,"change":0.5799560546875,"changeRate":0.00046510712686851724},"impliedVol":0.3336,"impliedVolPercentile":0.2231},{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.002195,"change":0.26,"latestPrice":118.73,"close":118.73,"volume":10505409,"market":"US","high":119.4392,"low":117.33,"preClose":118.47,"open":118,"turnoverRate":0.004659,"peRate":27.097971,"amplitude":0.017804,"marketValue":284839057256.39,"askSize":4,"bidSize":4,"askPrice":118.72,"bidPrice":118.7,"week52High":192.67,"week52Low":91.99,"changeRate5Day":-0.073508,"changeRate20Day":0.030732,"changeRate60Day":-0.044196,"changeRateWTD":-0.005111,"changeRateMTD":-0.028793,"changeRateQTD":0.237029,"changeRateYTD":-0.189999,"amount":1245245710.001541,"eps":4.381509,"lyrEps":6.379215,"lyrPeRate":18.612008,"pbRate":0.271524,"volumeRatio":0.809781,"committee":0.858462,"roa":0.015624,"roe":0.063599,"changeRate5Min":0.001181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008844,"floatMarketCap":267736150118.73,"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":0.4349,"impliedVolPercentile":0.2988},{"symbol":"AMGN","nameCN":"Amgen","changeRate":0.001971,"change":0.875,"latestPrice":444.715,"close":444.715,"volume":1071679,"market":"US","high":447.01,"low":441.26,"preClose":443.84,"open":443.26,"turnoverRate":0.001996,"peRate":27.622049,"amplitude":0.012955,"marketValue":239470431603.765,"askSize":11,"bidSize":53,"askPrice":444.86,"bidPrice":444.56,"week52High":447.01,"week52Low":269.77,"changeRate5Day":0.045699,"changeRate20Day":0.131302,"changeRate60Day":0.320452,"changeRateWTD":0.012257,"changeRateMTD":0.154624,"changeRateQTD":0.228087,"changeRateYTD":0.358697,"amount":476428589.782928,"eps":16.1,"lyrEps":14.23,"lyrPeRate":31.251933,"pbRate":20.488572,"volumeRatio":0.713249,"committee":0.65625,"roa":0.086665,"roe":0.914731,"changeRate5Min":0.001159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.022037,"floatMarketCap":238809565546.305,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":443.28,"preClose":443.84,"latestTime":"09:29 EDT","volume":1708,"amount":759588.7628,"timestamp":1787664599999,"change":-0.5600000000000023,"changeRate":-0.001261715933669796},"postHourTrading":{"tag":"盘后","latestPrice":444.0997,"preClose":443.84,"latestTime":"19:56 EDT","volume":354770,"amount":157461471.0652,"timestamp":1787615819720,"change":0.25970000000000937,"changeRate":0.0005851207642393867},"overnightTrading":{"tag":"夜盘","latestPrice":444,"preClose":443.8399963378906,"latestTime":"20260825 04:00 EDT","volume":25,"amount":11114,"timestamp":1787644802090,"change":0.160003662109375,"changeRate":0.00036049852070466835},"impliedVol":0.3299,"impliedVolPercentile":0.8247},{"symbol":"VZ","nameCN":"Verizon","changeRate":0.000698,"change":0.035,"latestPrice":50.185,"close":50.185,"volume":8130498,"market":"US","high":50.31,"low":49.79,"preClose":50.15,"open":49.995,"turnoverRate":0.001958,"peRate":13.074281,"amplitude":0.010369,"marketValue":208518675000,"askSize":171,"bidSize":704,"askPrice":50.19,"bidPrice":50.18,"week52High":51.68,"week52Low":10.5999,"changeRate5Day":0.03389,"changeRate20Day":0.041399,"changeRate60Day":0.049676,"changeRateWTD":0.014863,"changeRateMTD":0.0721,"changeRateQTD":0.185286,"changeRateYTD":0.232138,"amount":407706679.347588,"eps":3.838452,"lyrEps":4.06389,"lyrPeRate":12.349006,"pbRate":2.006531,"volumeRatio":0.861739,"committee":0.309767,"roa":0.050482,"roe":0.158419,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7938,"divideRate":0.05567,"floatMarketCap":208340806010.79,"shortable":3,"shares":4155000000,"floatShares":4151455734,"preHourTrading":{"tag":"盘前","latestPrice":50.0717,"preClose":50.15,"latestTime":"09:29 EDT","volume":15271,"amount":763783.18817,"timestamp":1787664599929,"change":-0.0782999999999987,"changeRate":-0.0015613160518444407},"postHourTrading":{"tag":"盘后","latestPrice":50.14,"preClose":50.15,"latestTime":"19:59 EDT","volume":868541,"amount":43556645.4904,"timestamp":1787615991085,"change":-0.00999999999999801,"changeRate":-0.00019940179461611188},"overnightTrading":{"tag":"夜盘","latestPrice":49.91999816894531,"preClose":50.150001525878906,"latestTime":"20260825 04:00 EDT","volume":2323,"amount":116511,"timestamp":1787644802097,"change":-0.23000335693359375,"changeRate":-0.004586308074485404},"impliedVol":0.2341,"impliedVolPercentile":0.3944},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0,"change":0,"latestPrice":45.021,"close":45.021,"volume":36,"market":"US","high":45.021,"low":45.021,"preClose":45.021,"open":45.021,"turnoverRate":0.0006,"peRate":0,"amplitude":0,"marketValue":2701305.021,"askSize":100,"bidSize":300,"askPrice":45.09,"bidPrice":44.98,"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":1621.014038,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000015,"volumeRatio":0.051121,"committee":0.5,"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":"EA","nameCN":"Electronic Arts","changeRate":0,"change":0,"latestPrice":209.7,"close":209.7,"volume":0,"market":"US","high":209.7,"low":209.7,"preClose":209.7,"open":209.7,"turnoverRate":0,"peRate":48.960518,"amplitude":0,"marketValue":52924891248,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":210.2,"week52Low":164.5,"changeRate5Day":0,"changeRate20Day":0.003974,"changeRate60Day":0.03956,"changeRateWTD":0,"changeRateMTD":-0.000762,"changeRateQTD":0.022727,"changeRateYTD":0.026281,"amount":0,"eps":4.283043,"lyrEps":3.51,"lyrPeRate":59.74359,"pbRate":7.476323,"volumeRatio":0,"roa":0.072339,"roe":0.164577,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003624,"floatMarketCap":44875800000,"shortable":3,"shares":252383840,"floatShares":214000000,"impliedVol":0.0121,"impliedVolPercentile":0.0598},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":-0.000043,"change":-0.06,"latestPrice":1398.83,"close":1398.83,"volume":34122,"market":"US","high":1421.775,"low":1395.985,"preClose":1398.89,"open":1411.33,"turnoverRate":0.001709,"peRate":31.473249,"amplitude":0.018436,"marketValue":28027739825.97,"askSize":3,"bidSize":13,"askPrice":1400.22,"bidPrice":1398.68,"week52High":1525.17,"week52Low":1023.05,"changeRate5Day":-0.0006,"changeRate20Day":0.007527,"changeRate60Day":0.184867,"changeRateWTD":0.002566,"changeRateMTD":-0.012335,"changeRateQTD":0.094966,"changeRateYTD":0.003328,"amount":47824511.326904,"eps":44.445045,"lyrEps":42.049999,"lyrPeRate":33.265875,"pbRate":2185.739673,"volumeRatio":0.231868,"committee":0.625,"roa":0.210975,"roe":29.51455,"changeRate5Min":-0.000143,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27929642675.73,"shortable":3,"shares":20036559,"floatShares":19966431,"preHourTrading":{"tag":"盘前","latestPrice":1398.89,"preClose":1398.89,"latestTime":"08:57 EDT","volume":1201,"amount":1680066.89,"timestamp":1787662645847,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":1404.5,"preClose":1398.89,"latestTime":"19:54 EDT","volume":2219,"amount":3105418.58,"timestamp":1787615642499,"change":5.6099999999999,"changeRate":0.004010322469958252},"overnightTrading":{"tag":"夜盘","latestPrice":1398.8900146484375,"preClose":1398.8900146484375,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2701,"impliedVolPercentile":0.0518}]}}}