US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,636.21

+8.180.31%

Number of Gainers:41

Number of Losers:55

Number of Flat:2

PE:- -

High:2,644.51

Open:2,627.56

Low:2,626.64

Close:2,628.04

Volume:404.58M

Turnover:83.50B

Market Cap:48.27T

Float Cap:44.74T

Loading ...

Constituent

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

Alphabet US GOOGL	346.805	-0.36%	-1.2550	6.67M	2.32B	4.24T
Amazon.com US AMZN	261.11	-0.37%	-0.9600	9.69M	2.53B	2.81T
T. Rowe Price US TROW	111.885	-0.37%	-0.4150	223.53K	25.03M	23.94B
Coca-Cola US KO	91.525	-0.51%	-0.4650	4.95M	453.47M	393.70B
Lowe's US LOW	215.865	-0.51%	-1.1150	683.33K	147.04M	121.09B
T-Mobile US US TMUS	181.65	-0.53%	-0.9700	892.32K	162.23M	194.85B
Emerson US EMR	156.68	-0.56%	-0.8900	1.15M	180.09M	87.40B
Monster Beverage US MNST	48.6362	-0.58%	-0.2838	2.56M	125.20M	95.28B
Old Dominion Freight Lines US ODFL	199.99	-0.74%	-1.4900	382.48K	76.89M	41.59B
Garmin US GRMN	288.945	-0.79%	-2.3050	145.58K	42.12M	55.57B
Costco US COST	963.67	-0.80%	-7.7300	348.99K	336.73M	427.74B
Allstate US ALL	258.09	-0.81%	-2.1000	320.69K	82.76M	65.26B
Procter & Gamble US PG	145.415	-0.81%	-1.1850	3.58M	520.49M	337.94B
Travelers US TRV	367.5225	-0.82%	-3.0275	415.53K	152.82M	76.81B
Illinois Tool US ITW	281.6	-0.83%	-2.3500	203.29K	57.39M	80.20B
FedEx US FDX	331.28	-0.83%	-2.7700	377.40K	125.64M	78.38B
Colgate-Palmolive US CL	91.76	-0.85%	-0.7900	800.37K	73.42M	73.15B
Republic US RSG	221.09	-0.89%	-1.9900	306.49K	68.24M	68.02B
Adobe US ADBE	273.7	-0.93%	-2.5700	1.49M	406.41M	108.80B
Medtronic PLC US MDT	91.98	-0.99%	-0.9200	1.92M	176.04M	117.92B

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=4"},"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":2636.214,"timestamp":1787676116258,"preClose":2628.0369,"halted":0,"volume":404581554,"delay":0,"changeRate":0.003112,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":8.177246,"latestTime":"08-25 12:41:56 EDT","open":2627.5566,"high":2644.5078,"low":2626.6372,"amount":83504853190.51852,"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":0.002251,"increases":42,"decrements":54,"flats":2,"marketCap":48274164999161,"floatMarketCap":44739301209337},"@#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":2636.214,"volume":404581554,"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":0.002251,"peRate":25.656739,"marketCap":48274164999161,"floatMarketCap":44739301209337,"timestamp":1787676116258,"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":41,"down":55,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.003606,"change":-1.255,"latestPrice":346.805,"close":346.805,"volume":6665691,"market":"US","high":350.16,"low":345.62,"preClose":348.06,"open":349.375,"turnoverRate":0.000627,"peRate":17.390788,"amplitude":0.013044,"marketValue":4241425150000,"askSize":10,"bidSize":10,"askPrice":346.83,"bidPrice":346.8,"week52High":408.61,"week52Low":205.65,"changeRate5Day":0.007568,"changeRate20Day":0.039241,"changeRate60Day":-0.088171,"changeRateWTD":0.005757,"changeRateMTD":-0.026184,"changeRateQTD":-0.029563,"changeRateYTD":0.108003,"amount":2316815425.448547,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.109873,"pbRate":6.814005,"volumeRatio":0.646341,"committee":0,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.000649,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002451,"floatMarketCap":3686190345000,"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":0.3006,"impliedVolPercentile":0.1155},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.003663,"change":-0.96,"latestPrice":261.11,"close":261.11,"volume":9693176,"market":"US","high":263.8719,"low":260.28,"preClose":262.07,"open":262.6,"turnoverRate":0.000982,"peRate":20.99649,"amplitude":0.013706,"marketValue":2808042687236.89,"askSize":20,"bidSize":313,"askPrice":261.11,"bidPrice":261.08,"week52High":287.2,"week52Low":196,"changeRate5Day":0.006398,"changeRate20Day":0.131032,"changeRate60Day":-0.035213,"changeRateWTD":0.009589,"changeRateMTD":-0.038552,"changeRateQTD":0.095536,"changeRateYTD":0.131228,"amount":2534861958.79541,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.417015,"pbRate":5.090538,"volumeRatio":0.611084,"committee":0.87988,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000555,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2577251945146,"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":0.3151,"impliedVolPercentile":0.2311},{"symbol":"TROW","nameCN":"T. Rowe Price","changeRate":-0.003695,"change":-0.415,"latestPrice":111.885,"close":111.885,"volume":223530,"market":"US","high":112.54,"low":111.49,"preClose":112.3,"open":112.3,"turnoverRate":0.00107,"peRate":11.232439,"amplitude":0.00935,"marketValue":23943390000,"askSize":16,"bidSize":50,"askPrice":111.91,"bidPrice":111.85,"week52High":122,"week52Low":85.22,"changeRate5Day":0.014186,"changeRate20Day":-0.080498,"changeRate60Day":0.070363,"changeRateWTD":0.003363,"changeRateMTD":0.001208,"changeRateQTD":-0.015877,"changeRateYTD":0.09284,"amount":25028449.725037,"eps":9.960882,"lyrEps":9.24,"lyrPeRate":12.108766,"pbRate":2.176177,"volumeRatio":0.350449,"committee":0.515152,"roa":0.106588,"roe":0.193998,"changeRate5Min":0.000313,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.1433,"divideRate":0.04597,"floatMarketCap":23371970256.690002,"shortable":3,"shares":214000000,"floatShares":208892794,"preHourTrading":{"tag":"盘前","latestPrice":112.8,"preClose":112.3,"latestTime":"09:16 EDT","volume":104,"amount":11842.95944,"timestamp":1787663805050,"change":0.5,"changeRate":0.004452359750667854},"postHourTrading":{"tag":"盘后","latestPrice":111.12,"preClose":112.3,"latestTime":"19:30 EDT","volume":63072,"amount":7081808.38,"timestamp":1787614205936,"change":-1.1799999999999926,"changeRate":-0.01050756901157607},"overnightTrading":{"tag":"夜盘","latestPrice":112.30000305175781,"preClose":112.30000305175781,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2623,"impliedVolPercentile":0.259},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.005055,"change":-0.465,"latestPrice":91.525,"close":91.525,"volume":4950876,"market":"US","high":92.08,"low":91.3001,"preClose":91.99,"open":91.57,"turnoverRate":0.001272,"peRate":27.506734,"amplitude":0.008478,"marketValue":393704749538.625,"askSize":30,"bidSize":136,"askPrice":91.53,"bidPrice":91.52,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":0.030455,"changeRate20Day":0.036875,"changeRate60Day":0.158398,"changeRateWTD":0.004665,"changeRateMTD":0.044925,"changeRateQTD":0.126184,"changeRateYTD":0.309183,"amount":453467901.054108,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":30.106908,"pbRate":10.890864,"volumeRatio":0.681056,"committee":0.638554,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000437,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.022726,"floatMarketCap":356285765829.7,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":91.64,"preClose":91.99,"latestTime":"09:29 EDT","volume":71970,"amount":6614548.2294,"timestamp":1787664599999,"change":-0.3499999999999943,"changeRate":-0.003804761387107233},"postHourTrading":{"tag":"盘后","latestPrice":92.2,"preClose":91.99,"latestTime":"19:59 EDT","volume":1668285,"amount":153476460.756698,"timestamp":1787615979594,"change":0.21000000000000796,"changeRate":0.0022828568322644633},"overnightTrading":{"tag":"夜盘","latestPrice":91.80000305175781,"preClose":91.98999786376953,"latestTime":"20260825 04:00 EDT","volume":18113,"amount":1666638,"timestamp":1787644802101,"change":-0.18999481201171875,"changeRate":-0.0020653855465143853},"impliedVol":0.1943,"impliedVolPercentile":0.2829},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.005139,"change":-1.115,"latestPrice":215.865,"close":215.865,"volume":683331,"market":"US","high":217.625,"low":213.27,"preClose":216.98,"open":217.625,"turnoverRate":0.001222,"peRate":18.216455,"amplitude":0.020071,"marketValue":121089786265.305,"askSize":155,"bidSize":33,"askPrice":215.97,"bidPrice":215.76,"week52High":293.06,"week52Low":199.4,"changeRate5Day":0.001043,"changeRate20Day":-0.010883,"changeRate60Day":0.007021,"changeRateWTD":-0.001041,"changeRateMTD":0.038761,"changeRateQTD":-0.020976,"changeRateYTD":-0.104889,"amount":147044873.463501,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.216456,"pbRate":-16.282074,"volumeRatio":0.356649,"committee":-0.648936,"roa":0.126164,"roe":6.578293,"changeRate5Min":-0.000648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.85,"divideRate":0.022468,"floatMarketCap":120715068586.32,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":217.42,"preClose":216.98,"latestTime":"09:29 EDT","volume":33877,"amount":7351267.67006,"timestamp":1787664599999,"change":0.4399999999999977,"changeRate":0.0020278366669739044},"postHourTrading":{"tag":"盘后","latestPrice":217.5,"preClose":216.98,"latestTime":"19:50 EDT","volume":279173,"amount":60575216.5068,"timestamp":1787615422198,"change":0.5200000000000102,"changeRate":0.002396534242787401},"overnightTrading":{"tag":"夜盘","latestPrice":216.8300018310547,"preClose":216.97999572753906,"latestTime":"20260825 04:00 EDT","volume":78,"amount":16921,"timestamp":1787644802024,"change":-0.149993896484375,"changeRate":-0.0006912798388692096},"impliedVol":0.295,"impliedVolPercentile":0.4024},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":-0.005312,"change":-0.97,"latestPrice":181.65,"close":181.65,"volume":892323,"market":"US","high":182.6599,"low":180.905,"preClose":182.62,"open":181.41,"turnoverRate":0.001836,"peRate":19.042169,"amplitude":0.00961,"marketValue":194850798501.45,"askSize":23,"bidSize":120,"askPrice":181.68,"bidPrice":181.64,"week52High":258.66,"week52Low":165.66,"changeRate5Day":-0.006019,"changeRate20Day":-0.004057,"changeRate60Day":-0.031355,"changeRateWTD":-0.007594,"changeRateMTD":0.051763,"changeRateQTD":0.082991,"changeRateYTD":-0.105349,"amount":162233187.988403,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":18.73043,"pbRate":3.463091,"volumeRatio":0.410012,"committee":0.678322,"roa":0.059731,"roe":0.17994,"changeRate5Min":-0.001374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022461,"floatMarketCap":88281900000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":181.5,"preClose":182.62,"latestTime":"09:29 EDT","volume":3027,"amount":552921.29451,"timestamp":1787664581084,"change":-1.1200000000000045,"changeRate":-0.006132953674296377},"postHourTrading":{"tag":"盘后","latestPrice":181.8995,"preClose":182.62,"latestTime":"19:59 EDT","volume":799875,"amount":146066703.5815,"timestamp":1787615972938,"change":-0.7205000000000155,"changeRate":-0.003945351002080908},"overnightTrading":{"tag":"夜盘","latestPrice":182,"preClose":182.6199951171875,"latestTime":"20260825 04:00 EDT","volume":287,"amount":52340,"timestamp":1787644802124,"change":-0.6199951171875,"changeRate":-0.0033950012800605337},"impliedVol":0.3102,"impliedVolPercentile":0.4821},{"symbol":"EMR","nameCN":"Emerson","changeRate":-0.005648,"change":-0.89,"latestPrice":156.68,"close":156.68,"volume":1147249,"market":"US","high":159.82,"low":156.31,"preClose":157.57,"open":159.82,"turnoverRate":0.002062,"peRate":34.253994,"amplitude":0.022276,"marketValue":87396104000,"askSize":71,"bidSize":513,"askPrice":156.76,"bidPrice":156.61,"week52High":166.35,"week52Low":122.635,"changeRate5Day":-0.006972,"changeRate20Day":0.03208,"changeRate60Day":0.089417,"changeRateWTD":-0.003688,"changeRateMTD":0.045788,"changeRateQTD":0.094516,"changeRateYTD":0.18053,"amount":180093322.532852,"eps":4.574065,"lyrEps":4.044116,"lyrPeRate":38.742707,"pbRate":4.288537,"volumeRatio":1.252824,"committee":0.756849,"roa":0.068973,"roe":0.128003,"changeRate5Min":0.001086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1925,"divideRate":0.013993,"floatMarketCap":87161358033.32,"shortable":3,"shares":557800000,"floatShares":556301749,"preHourTrading":{"tag":"盘前","latestPrice":158.36,"preClose":157.57,"latestTime":"09:25 EDT","volume":242,"amount":38618.5536,"timestamp":1787664300041,"change":0.7900000000000205,"changeRate":0.005013644729326779},"postHourTrading":{"tag":"盘后","latestPrice":157.41,"preClose":157.57,"latestTime":"19:56 EDT","volume":65738,"amount":10357015.37,"timestamp":1787615810827,"change":-0.1599999999999966,"changeRate":-0.0010154217173319578},"overnightTrading":{"tag":"夜盘","latestPrice":157.57000732421875,"preClose":157.57000732421875,"latestTime":"20260825 04:00 EDT","volume":16,"amount":2521,"timestamp":1787644802062,"change":0,"changeRate":0},"impliedVol":0.2752,"impliedVolPercentile":0.2191},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.005801,"change":-0.2838,"latestPrice":48.6362,"close":48.6362,"volume":2564328,"market":"US","high":49.24,"low":48.53,"preClose":48.92,"open":48.82,"turnoverRate":0.001825,"peRate":45.030599,"amplitude":0.014513,"marketValue":95280835155.16,"askSize":390,"bidSize":362,"askPrice":48.64,"bidPrice":48.62,"week52High":50.17,"week52Low":30.485,"changeRate5Day":0.026513,"changeRate20Day":-0.004784,"changeRate60Day":0.104364,"changeRateWTD":0.017707,"changeRateMTD":0.009259,"changeRateQTD":0.011989,"changeRateYTD":0.268715,"amount":125203815.445313,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":50.140412,"pbRate":10.175067,"volumeRatio":0.423265,"committee":-0.037234,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.001208,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":68346562829.992004,"shortable":3,"shares":1959051800,"floatShares":1405261160,"preHourTrading":{"tag":"盘前","latestPrice":48.86,"preClose":48.92,"latestTime":"09:29 EDT","volume":165174,"amount":8079907.899222,"timestamp":1787664599999,"change":-0.060000000000002274,"changeRate":-0.001226492232215909},"postHourTrading":{"tag":"盘后","latestPrice":49.184,"preClose":48.92,"latestTime":"19:57 EDT","volume":4187963,"amount":204876039.9641,"timestamp":1787615838342,"change":0.2639999999999958,"changeRate":0.00539656582174971},"overnightTrading":{"tag":"夜盘","latestPrice":48.91999816894531,"preClose":48.91999816894531,"latestTime":"20260825 04:00 EDT","volume":2802,"amount":137168,"timestamp":1787644802023,"change":0,"changeRate":0},"impliedVol":0.2448,"impliedVolPercentile":0.3187},{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.007395,"change":-1.49,"latestPrice":199.99,"close":199.99,"volume":382483,"market":"US","high":203.18,"low":199.6,"preClose":201.48,"open":203.18,"turnoverRate":0.002006,"peRate":38.459617,"amplitude":0.017769,"marketValue":41591576917.17,"askSize":88,"bidSize":10,"askPrice":200.16,"bidPrice":200.02,"week52High":252.03,"week52Low":126.01,"changeRate5Day":-0.03851,"changeRate20Day":-0.116183,"changeRate60Day":-0.111748,"changeRateWTD":-0.031385,"changeRateMTD":-0.057273,"changeRateQTD":-0.076685,"changeRateYTD":0.275446,"amount":76889080.457565,"eps":5.2,"lyrEps":4.84,"lyrPeRate":41.320248,"pbRate":9.146329,"volumeRatio":0.619786,"committee":-0.795918,"roa":0.157746,"roe":0.248183,"changeRate5Min":-0.001398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.14,"divideRate":0.0057,"floatMarketCap":38133584625.43,"shortable":3,"shares":207968283,"floatShares":190677457,"preHourTrading":{"tag":"盘前","latestPrice":202.5,"preClose":201.48,"latestTime":"09:19 EDT","volume":21,"amount":4251.79503,"timestamp":1787663977947,"change":1.0200000000000102,"changeRate":0.005062537224538467},"postHourTrading":{"tag":"盘后","latestPrice":201.48,"preClose":201.48,"latestTime":"19:56 EDT","volume":41365,"amount":8334237.88,"timestamp":1787615808354,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":201.5500030517578,"preClose":201.47999572753906,"latestTime":"20260825 04:00 EDT","volume":16,"amount":3225,"timestamp":1787644802071,"change":0.07000732421875,"changeRate":0.0003474653846698545},"impliedVol":0.3813,"impliedVolPercentile":0.2749},{"symbol":"GRMN","nameCN":"Garmin","changeRate":-0.007914,"change":-2.305,"latestPrice":288.945,"close":288.945,"volume":145582,"market":"US","high":294.99,"low":286.95,"preClose":291.25,"open":294.99,"turnoverRate":0.000906,"peRate":29.818887,"amplitude":0.027605,"marketValue":55574180519.67,"askSize":31,"bidSize":140,"askPrice":288.94,"bidPrice":288.49,"week52High":314.28,"week52Low":186.67,"changeRate5Day":-0.02856,"changeRate20Day":0.139148,"changeRate60Day":0.23523,"changeRateWTD":-0.020027,"changeRateMTD":-0.016458,"changeRateQTD":0.216406,"changeRateYTD":0.424427,"amount":42124157.031372,"eps":9.69,"lyrEps":8.59,"lyrPeRate":33.637369,"pbRate":6.155067,"volumeRatio":0.255922,"committee":0.637427,"roa":0.121742,"roe":0.218873,"changeRate5Min":0.000104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7571,"divideRate":0.013003,"floatMarketCap":46419122604.375,"shortable":3,"shares":192334806,"floatShares":160650375,"preHourTrading":{"tag":"盘前","latestPrice":291.0003,"preClose":291.25,"latestTime":"09:02 EDT","volume":41,"amount":12018.6867,"timestamp":1787662920114,"change":-0.24970000000001846,"changeRate":-0.0008573390557940549},"postHourTrading":{"tag":"盘后","latestPrice":291.75,"preClose":291.25,"latestTime":"19:57 EDT","volume":137837,"amount":40145137.56,"timestamp":1787615854640,"change":0.5,"changeRate":0.0017167381974248926},"overnightTrading":{"tag":"夜盘","latestPrice":291.25,"preClose":291.25,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2796,"impliedVolPercentile":0.2908},{"symbol":"COST","nameCN":"Costco","changeRate":-0.007958,"change":-7.73,"latestPrice":963.67,"close":963.67,"volume":348992,"market":"US","high":968.76,"low":961.7225,"preClose":971.4,"open":966.3,"turnoverRate":0.000789,"peRate":48.472023,"amplitude":0.007245,"marketValue":427743635298.37,"askSize":5,"bidSize":40,"askPrice":963.96,"bidPrice":963.58,"week52High":1096.5,"week52Low":844.06,"changeRate5Day":0.002413,"changeRate20Day":-0.003011,"changeRate60Day":0.007686,"changeRateWTD":0.016808,"changeRateMTD":0.012375,"changeRateQTD":0.030145,"changeRateYTD":0.117506,"amount":336726136.824219,"eps":19.880953,"lyrEps":18.241607,"lyrPeRate":52.828131,"pbRate":12.765037,"volumeRatio":0.335479,"committee":0.777778,"roa":0.086659,"roe":0.291519,"changeRate5Min":-0.000607,"earningDate":1790179200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.54,"divideRate":0.005749,"floatMarketCap":426197743830.8,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":965.57,"preClose":971.4,"latestTime":"09:29 EDT","volume":3661,"amount":3541338.20145,"timestamp":1787664599999,"change":-5.829999999999927,"changeRate":-0.006001647107267786},"postHourTrading":{"tag":"盘后","latestPrice":969.28,"preClose":971.4,"latestTime":"19:59 EDT","volume":367674,"amount":357150154.7627,"timestamp":1787615973169,"change":-2.1200000000000045,"changeRate":-0.0021824171299155903},"overnightTrading":{"tag":"夜盘","latestPrice":967.3699951171875,"preClose":971.4000244140625,"latestTime":"20260825 04:00 EDT","volume":493,"amount":478064,"timestamp":1787644802069,"change":-4.030029296875,"changeRate":-0.004148681486091034},"impliedVol":0.2215,"impliedVolPercentile":0.239},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.008071,"change":-2.1,"latestPrice":258.09,"close":258.09,"volume":320694,"market":"US","high":259.795,"low":256.96,"preClose":260.19,"open":259.33,"turnoverRate":0.001291,"peRate":5.168002,"amplitude":0.010896,"marketValue":65260108315.5,"askSize":1,"bidSize":5,"askPrice":258.08,"bidPrice":258,"week52High":277.22,"week52Low":188.08,"changeRate5Day":-0.011717,"changeRate20Day":-0.052603,"changeRate60Day":0.252317,"changeRateWTD":0.016783,"changeRateMTD":-0.022683,"changeRateQTD":0.084685,"changeRateYTD":0.239923,"amount":82755356.815796,"eps":49.939999,"lyrEps":38.06,"lyrPeRate":6.781135,"pbRate":2.058873,"volumeRatio":0.378393,"committee":0.666667,"roa":0.086775,"roe":0.461141,"changeRate5Min":-0.0006,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1628,"divideRate":0.016129,"floatMarketCap":64119765782.31,"shortable":3,"shares":252857950,"floatShares":248439559,"preHourTrading":{"tag":"盘前","latestPrice":260.19,"preClose":260.19,"latestTime":"09:13 EDT","volume":109,"amount":28352.94266,"timestamp":1787663587864,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":258.6975,"preClose":260.19,"latestTime":"19:30 EDT","volume":69253,"amount":18018729.4275,"timestamp":1787614215630,"change":-1.4925000000000068,"changeRate":-0.0057361927821976515},"overnightTrading":{"tag":"夜盘","latestPrice":260.19000244140625,"preClose":260.19000244140625,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2594,"impliedVolPercentile":0.4263},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.008083,"change":-1.185,"latestPrice":145.415,"close":145.415,"volume":3579297,"market":"US","high":146.11,"low":144.96,"preClose":146.6,"open":145.77,"turnoverRate":0.00154,"peRate":21.966012,"amplitude":0.007844,"marketValue":337944559609.275,"askSize":165,"bidSize":74,"askPrice":145.42,"bidPrice":145.4,"week52High":167.25,"week52Low":137.62,"changeRate5Day":0.013698,"changeRate20Day":-0.023274,"changeRate60Day":0.012921,"changeRateWTD":0.00508,"changeRateMTD":0.006402,"changeRateQTD":-0.008354,"changeRateYTD":0.014688,"amount":520488692.334915,"eps":6.62,"lyrEps":6.62,"lyrPeRate":21.966012,"pbRate":6.337451,"volumeRatio":0.612602,"committee":-0.216931,"roa":0.107208,"roe":0.302903,"changeRate5Min":0.00012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2589,"divideRate":0.029288,"floatMarketCap":337944559609.27496,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":146.3745,"preClose":146.6,"latestTime":"09:29 EDT","volume":1364202,"amount":199990021.46508,"timestamp":1787664565193,"change":-0.2254999999999825,"changeRate":-0.0015381991814459924},"postHourTrading":{"tag":"盘后","latestPrice":146.39,"preClose":146.6,"latestTime":"19:59 EDT","volume":417951,"amount":61268017.7275,"timestamp":1787615998155,"change":-0.21000000000000796,"changeRate":-0.0014324693042292494},"overnightTrading":{"tag":"夜盘","latestPrice":146.4600067138672,"preClose":146.60000610351562,"latestTime":"20260825 04:00 EDT","volume":870,"amount":127571,"timestamp":1787644802074,"change":-0.1399993896484375,"changeRate":-0.0009549753330131694},"impliedVol":0.1995,"impliedVolPercentile":0.1275},{"symbol":"TRV","nameCN":"Travelers","changeRate":-0.00817,"change":-3.0275,"latestPrice":367.5225,"close":367.5225,"volume":415531,"market":"US","high":370.99,"low":366.415,"preClose":370.55,"open":370.09,"turnoverRate":0.00202,"peRate":9.842605,"amplitude":0.012347,"marketValue":76812202500,"askSize":11,"bidSize":363,"askPrice":367.71,"bidPrice":367.46,"week52High":398.695,"week52Low":252.26,"changeRate5Day":-0.001108,"changeRate20Day":-0.074763,"changeRate60Day":0.259113,"changeRateWTD":0.010844,"changeRateMTD":-0.018265,"changeRateQTD":0.1133,"changeRateYTD":0.267057,"amount":152817738.93988,"eps":37.339962,"lyrEps":27.43,"lyrPeRate":13.39856,"pbRate":2.319139,"volumeRatio":0.465621,"committee":0.45,"roa":0.047746,"roe":0.265106,"changeRate5Min":0.00096,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.55,"divideRate":0.01238,"floatMarketCap":75607504539.9975,"shortable":3,"shares":209000000,"floatShares":205722111,"preHourTrading":{"tag":"盘前","latestPrice":369.9,"preClose":370.55,"latestTime":"09:23 EDT","volume":1252,"amount":464027.15744,"timestamp":1787664190178,"change":-0.6500000000000341,"changeRate":-0.0017541492376198463},"postHourTrading":{"tag":"盘后","latestPrice":363.6087,"preClose":370.55,"latestTime":"19:59 EDT","volume":62452,"amount":23141360.737,"timestamp":1787615993488,"change":-6.9413000000000125,"changeRate":-0.01873242477398465},"overnightTrading":{"tag":"夜盘","latestPrice":370.54998779296875,"preClose":370.54998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2328,"impliedVolPercentile":0.3984},{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.008276,"change":-2.35,"latestPrice":281.6,"close":281.6,"volume":203294,"market":"US","high":285.91,"low":281.39,"preClose":283.95,"open":284,"turnoverRate":0.000788,"peRate":25.500211,"amplitude":0.015918,"marketValue":80199680000,"askSize":2,"bidSize":1,"askPrice":281.51,"bidPrice":281.42,"week52High":303.155,"week52Low":238.82,"changeRate5Day":-0.01075,"changeRate20Day":-0.045941,"changeRate60Day":0.13879,"changeRateWTD":-0.002444,"changeRateMTD":-0.018644,"changeRateQTD":0.041151,"changeRateYTD":0.143321,"amount":57387573.407227,"eps":11.043046,"lyrEps":10.49,"lyrPeRate":26.844614,"pbRate":27.712398,"volumeRatio":0.443067,"committee":-0.333333,"roa":0.169242,"roe":1.046184,"changeRate5Min":0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4457,"divideRate":0.02289,"floatMarketCap":72652800000,"shortable":3,"shares":284800000,"floatShares":258000000,"preHourTrading":{"tag":"盘前","latestPrice":287.7385,"preClose":283.95,"latestTime":"09:22 EDT","volume":263,"amount":74725.8744,"timestamp":1787664170390,"change":3.788499999999999,"changeRate":0.013342137700299345},"postHourTrading":{"tag":"盘后","latestPrice":283.95,"preClose":283.95,"latestTime":"19:30 EDT","volume":62877,"amount":17853995.4786,"timestamp":1787614203595,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":283.95001220703125,"preClose":283.95001220703125,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1911,"impliedVolPercentile":0.0717},{"symbol":"FDX","nameCN":"FedEx","changeRate":-0.008292,"change":-2.77,"latestPrice":331.28,"close":331.28,"volume":377399,"market":"US","high":336.68,"low":330.86,"preClose":334.05,"open":336.55,"turnoverRate":0.001745,"peRate":17.860573,"amplitude":0.017423,"marketValue":78377707465.6,"askSize":43,"bidSize":45,"askPrice":331.46,"bidPrice":331.12,"week52High":413.87,"week52Low":221.31,"changeRate5Day":0.008831,"changeRate20Day":0.059621,"changeRate60Day":-0.195434,"changeRateWTD":0.019072,"changeRateMTD":0.077684,"changeRateQTD":0.057963,"changeRateYTD":0.146853,"amount":125638739.224426,"eps":18.548117,"lyrEps":18.548117,"lyrPeRate":17.860573,"pbRate":2.476624,"volumeRatio":0.525011,"committee":0.022727,"roa":0.050083,"roe":0.148456,"changeRate5Min":-0.000508,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.57,"divideRate":0.016814,"floatMarketCap":71637223868.23999,"shortable":3,"shares":236590520,"floatShares":216243733,"preHourTrading":{"tag":"盘前","latestPrice":336,"preClose":334.05,"latestTime":"09:27 EDT","volume":763,"amount":255535.4907,"timestamp":1787664476439,"change":1.9499999999999886,"changeRate":0.005837449483610204},"postHourTrading":{"tag":"盘后","latestPrice":334.689,"preClose":334.05,"latestTime":"19:56 EDT","volume":23029,"amount":7692511.2094,"timestamp":1787615760703,"change":0.63900000000001,"changeRate":0.0019128872923215386},"overnightTrading":{"tag":"夜盘","latestPrice":334.04998779296875,"preClose":334.04998779296875,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2635,"impliedVolPercentile":0.0637},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.008536,"change":-0.79,"latestPrice":91.76,"close":91.76,"volume":800374,"market":"US","high":92.425,"low":91.45,"preClose":92.55,"open":92.09,"turnoverRate":0.00107,"peRate":36.207365,"amplitude":0.010535,"marketValue":73148578789.04,"askSize":51,"bidSize":67,"askPrice":91.76,"bidPrice":91.75,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.00328,"changeRate20Day":-0.01046,"changeRate60Day":0.018085,"changeRateWTD":0.007466,"changeRateMTD":0.005038,"changeRateQTD":0.000873,"changeRateYTD":0.161225,"amount":73416624.348953,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.805975,"pbRate":309.951605,"volumeRatio":0.357634,"committee":0.135593,"roa":0.158384,"roe":2.673671,"changeRate5Min":-0.000218,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.022786,"floatMarketCap":68636480000.00001,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":92.3527,"preClose":92.55,"latestTime":"09:23 EDT","volume":37839,"amount":3501891.003426,"timestamp":1787664183296,"change":-0.19729999999999848,"changeRate":-0.0021318206374932305},"postHourTrading":{"tag":"盘后","latestPrice":92.55,"preClose":92.55,"latestTime":"19:45 EDT","volume":1224552,"amount":113331177.684,"timestamp":1787615131425,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":92.55000305175781,"latestTime":"20260825 04:00 EDT","volume":82,"amount":7580,"timestamp":1787644802074,"change":-0.04000091552734375,"changeRate":-0.0004322086894472988},"impliedVol":0.2176,"impliedVolPercentile":0.2032},{"symbol":"RSG","nameCN":"Republic","changeRate":-0.008921,"change":-1.99,"latestPrice":221.09,"close":221.09,"volume":306492,"market":"US","high":223.96,"low":220.97,"preClose":223.08,"open":222.24,"turnoverRate":0.001005,"peRate":31.313096,"amplitude":0.013403,"marketValue":68021452994.83,"askSize":138,"bidSize":2,"askPrice":221.33,"bidPrice":221.07,"week52High":235.175,"week52Low":196.41,"changeRate5Day":0.018989,"changeRate20Day":0.020588,"changeRate60Day":0.103023,"changeRateWTD":0.001903,"changeRateMTD":0.050059,"changeRateQTD":0.037592,"changeRateYTD":0.043222,"amount":68239314.845398,"eps":7.060624,"lyrEps":6.85,"lyrPeRate":32.275912,"pbRate":5.653379,"volumeRatio":0.447587,"committee":-0.971429,"roa":0.061701,"roe":0.181523,"changeRate5Min":-0.000226,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4985,"divideRate":0.011301,"floatMarketCap":67432450000,"shortable":3,"shares":307664087,"floatShares":305000000,"preHourTrading":{"tag":"盘前","latestPrice":223.3,"preClose":223.08,"latestTime":"08:51 EDT","volume":233,"amount":51317.05238,"timestamp":1787662295461,"change":0.21999999999999886,"changeRate":0.0009861932938855964},"postHourTrading":{"tag":"盘后","latestPrice":224.29,"preClose":223.08,"latestTime":"19:59 EDT","volume":17010,"amount":3796287.21,"timestamp":1787615978199,"change":1.2099999999999795,"changeRate":0.005424063116370717},"overnightTrading":{"tag":"夜盘","latestPrice":224.3300018310547,"preClose":223.0800018310547,"latestTime":"20260825 04:00 EDT","volume":4,"amount":897,"timestamp":1787644801949,"change":1.25,"changeRate":0.005603370941993551},"impliedVol":0.2183,"impliedVolPercentile":0.4382},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.009302,"change":-2.57,"latestPrice":273.7,"close":273.7,"volume":1493222,"market":"US","high":275.91,"low":269.28,"preClose":276.27,"open":270.755,"turnoverRate":0.003771,"peRate":15.65452,"amplitude":0.023998,"marketValue":108795750000,"askSize":1,"bidSize":165,"askPrice":273.67,"bidPrice":273.5,"week52High":370.86,"week52Low":190.12,"changeRate5Day":0.040131,"changeRate20Day":0.098403,"changeRate60Day":0.055901,"changeRateWTD":-0.005812,"changeRateMTD":0.093007,"changeRateQTD":0.334992,"changeRateYTD":-0.217978,"amount":406410115.082031,"eps":17.483768,"lyrEps":16.737089,"lyrPeRate":16.352903,"pbRate":9.445715,"volumeRatio":0.725882,"committee":0.987952,"roa":0.199259,"roe":0.629539,"changeRate5Min":-0.000036,"earningDate":1788969600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":108385200000,"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":0.5689,"impliedVolPercentile":0.9363},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":-0.009903,"change":-0.92,"latestPrice":91.98,"close":91.98,"volume":1920045,"market":"US","high":92.82,"low":91.15,"preClose":92.9,"open":92.05,"turnoverRate":0.001501,"peRate":24.659517,"amplitude":0.017976,"marketValue":117919666851.84,"askSize":200,"bidSize":47,"askPrice":91.99,"bidPrice":91.98,"week52High":106.33,"week52Low":73.31,"changeRate5Day":-0.001194,"changeRate20Day":0.058702,"changeRate60Day":0.246173,"changeRateWTD":-0.014676,"changeRateMTD":0.077175,"changeRateQTD":0.175764,"changeRateYTD":-0.042473,"amount":176038061.342239,"eps":3.73,"lyrEps":3.73,"lyrPeRate":24.659517,"pbRate":2.383997,"volumeRatio":0.604076,"committee":-0.619433,"roa":0.049172,"roe":0.098405,"changeRate5Min":0.000326,"earningDate":1788192000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.030876,"floatMarketCap":117634612645.62001,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":92.31,"preClose":92.9,"latestTime":"09:28 EDT","volume":2095,"amount":194006.32275,"timestamp":1787664503857,"change":-0.5900000000000034,"changeRate":-0.006350914962325117},"postHourTrading":{"tag":"盘后","latestPrice":93.49,"preClose":92.9,"latestTime":"19:52 EDT","volume":508937,"amount":47280327.2046,"timestamp":1787615579538,"change":0.5899999999999892,"changeRate":0.006350914962324964},"overnightTrading":{"tag":"夜盘","latestPrice":93.12000274658203,"preClose":92.9000015258789,"latestTime":"20260825 04:00 EDT","volume":259,"amount":24081,"timestamp":1787644802094,"change":0.220001220703125,"changeRate":0.0023681508836341605},"impliedVol":0.3037,"impliedVolPercentile":0.8884}]}}}