US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,636.21

+8.170.31%

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:404.53M

Turnover:83.49B

Market Cap:48.27T

Float Cap:44.74T

Loading ...

Constituent

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

Progressive US PGR	221.69	-1.00%	-2.2300	407.20K	90.14M	129.07B
Public Storage US PSA	321.73	-1.00%	-3.2400	160.61K	51.69M	60.08B
Applied Materials US AMAT	479.23	-1.02%	-4.9600	2.61M	1.26B	380.00B
Abbott Laboratories US ABT	115.46	-1.04%	-1.2100	2.37M	273.48M	200.77B
Tyson US TSN	57.26	-1.05%	-0.6100	528.27K	30.31M	20.22B
Waste Management US WM	223.35	-1.37%	-3.1100	783.83K	176.30M	89.28B
Wal-Mart US WMT	105.01	-1.39%	-1.4800	11.71M	1.23B	836.95B
Hormel US HRL	23.755	-1.39%	-0.3350	1.37M	32.71M	13.07B
Kroger US KR	58.23	-1.44%	-0.8500	1.32M	77.19M	35.75B
Pepsi US PEP	142.42	-1.56%	-2.2500	2.40M	343.35M	194.74B
Hershey US HSY	186.55	-1.78%	-3.3900	298.01K	55.73M	37.48B
Clorox US CLX	105.235	-1.81%	-1.9350	464.59K	49.14M	12.72B
Carrier Global Corporation US CARR	58.87	-1.83%	-1.1000	1.62M	96.13M	48.53B
Best Buy US BBY	85.815	-1.90%	-1.6650	1.92M	165.53M	18.08B
Nike US NKE	39.765	-2.42%	-0.9850	21.96M	867.24M	58.78B
Intuit US INTU	359.36	-2.85%	-10.5600	2.19M	791.63M	98.46B
Target US TGT	164	-3.47%	-5.8900	3.50M	571.45M	74.26B
Skyworks Solutions US SWKS	64.5201	-3.50%	-2.3399	2.06M	132.93M	9.67B

{"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=5"},"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":2636.2053,"timestamp":1787676112514,"preClose":2628.0369,"halted":0,"volume":404530842,"delay":0,"changeRate":0.003108,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":8.168457,"latestTime":"08-25 12:41:52 EDT","open":2627.5566,"high":2644.5078,"low":2626.6372,"amount":83494495620.15656,"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":0.00225,"increases":40,"decrements":56,"flats":2,"marketCap":48273583748089,"floatMarketCap":44738585013497},"@#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":2636.2053,"volume":404530842,"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":0.00225,"peRate":25.656739,"marketCap":48273583748089,"floatMarketCap":44738585013497,"timestamp":1787676112514,"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:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"PGR","nameCN":"Progressive","changeRate":-0.009959,"change":-2.23,"latestPrice":221.69,"close":221.69,"volume":407200,"market":"US","high":222.58,"low":220.19,"preClose":223.92,"open":221.835,"turnoverRate":0.000699,"peRate":11.124707,"amplitude":0.010673,"marketValue":129067918000,"askSize":201,"bidSize":200,"askPrice":221.7,"bidPrice":221.54,"week52High":249.83,"week52Low":189.2,"changeRate5Day":0.069778,"changeRate20Day":0.009885,"changeRate60Day":0.164338,"changeRateWTD":0.010991,"changeRateMTD":0.048576,"changeRateQTD":0.014832,"changeRateYTD":-0.02648,"amount":90138960.36377,"eps":19.927715,"lyrEps":19.287054,"lyrPeRate":11.494239,"pbRate":3.759296,"volumeRatio":0.259636,"committee":-0.002494,"roa":0.078393,"roe":0.349433,"changeRate5Min":0.000316,"earningDate":1789660800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":13.9054,"divideRate":0.062725,"floatMarketCap":129067918000,"shortable":3,"shares":582200000,"floatShares":582200000,"preHourTrading":{"tag":"盘前","latestPrice":221.45,"preClose":223.92,"latestTime":"09:29 EDT","volume":3953,"amount":884077.34207,"timestamp":1787664591084,"change":-2.469999999999999,"changeRate":-0.011030725259021075},"postHourTrading":{"tag":"盘后","latestPrice":221.3755,"preClose":223.92,"latestTime":"19:54 EDT","volume":104033,"amount":23294605.0239,"timestamp":1787615664858,"change":-2.5444999999999993,"changeRate":-0.011363433369060377},"overnightTrading":{"tag":"夜盘","latestPrice":224.35000610351562,"preClose":223.9199981689453,"latestTime":"20260825 04:00 EDT","volume":56,"amount":12516,"timestamp":1787644802044,"change":0.4300079345703125,"changeRate":0.0019203641393649709},"impliedVol":0.2743,"impliedVolPercentile":0.1594},{"symbol":"PSA","nameCN":"Public Storage","changeRate":-0.00997,"change":-3.24,"latestPrice":321.73,"close":321.73,"volume":160611,"market":"US","high":324.6999,"low":320.29,"preClose":324.97,"open":324.5,"turnoverRate":0.00086,"peRate":30.691779,"amplitude":0.01357,"marketValue":60081709504.04,"askSize":4,"bidSize":4,"askPrice":322.12,"bidPrice":321.76,"week52High":335.55,"week52Low":256.54,"changeRate5Day":-0.00424,"changeRate20Day":-0.026447,"changeRate60Day":0.059403,"changeRateWTD":-0.002357,"changeRateMTD":-0.007527,"changeRateQTD":0.010744,"changeRateYTD":0.239807,"amount":51692327.834015,"eps":10.482612,"lyrEps":9.01,"lyrPeRate":35.708102,"pbRate":12.412858,"volumeRatio":0.533933,"committee":0,"roa":0.069854,"roe":0.219286,"changeRate5Min":-0.001366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.9914,"divideRate":0.037272,"floatMarketCap":60081709504.04,"shortable":3,"shares":186745748,"floatShares":186745748,"preHourTrading":{"tag":"盘前","latestPrice":324.32,"preClose":324.97,"latestTime":"09:29 EDT","volume":3,"amount":973.61004,"timestamp":1787664599180,"change":-0.6500000000000341,"changeRate":-0.0020001846324277134},"postHourTrading":{"tag":"盘后","latestPrice":324.72,"preClose":324.97,"latestTime":"19:30 EDT","volume":25675,"amount":8343445.91,"timestamp":1787614204132,"change":-0.25,"changeRate":-0.0007693017817029264},"overnightTrading":{"tag":"夜盘","latestPrice":324.9700012207031,"preClose":324.9700012207031,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.22,"impliedVolPercentile":0.1434},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.010244,"change":-4.96,"latestPrice":479.23,"close":479.23,"volume":2608741,"market":"US","high":492.3,"low":478.86,"preClose":484.19,"open":490.2,"turnoverRate":0.00329,"peRate":41.337599,"amplitude":0.027758,"marketValue":380002249288.18,"askSize":10,"bidSize":48,"askPrice":479.41,"bidPrice":479.25,"week52High":739.67,"week52Low":154.465,"changeRate5Day":-0.068244,"changeRate20Day":0.005814,"changeRate60Day":0.064814,"changeRateWTD":-0.026588,"changeRateMTD":-0.056021,"changeRateQTD":-0.337165,"changeRateYTD":0.864781,"amount":1262523326.407593,"eps":11.593078,"lyrEps":8.66,"lyrPeRate":55.338337,"pbRate":14.828777,"volumeRatio":0.724118,"committee":0.655172,"roa":0.154824,"roe":0.41068,"changeRate5Min":-0.000678,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8883,"divideRate":0.00394,"floatMarketCap":380002249288.18,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":491.44,"preClose":484.19,"latestTime":"09:29 EDT","volume":373548,"amount":181297151.2884,"timestamp":1787664599999,"change":7.25,"changeRate":0.01497346083149177},"postHourTrading":{"tag":"盘后","latestPrice":482.5,"preClose":484.19,"latestTime":"19:59 EDT","volume":1308855,"amount":633669222.0707,"timestamp":1787615990911,"change":-1.6899999999999977,"changeRate":-0.003490365352444284},"overnightTrading":{"tag":"夜盘","latestPrice":490.9800109863281,"preClose":484.19000244140625,"latestTime":"20260825 04:00 EDT","volume":11516,"amount":5629532,"timestamp":1787644802130,"change":6.790008544921875,"changeRate":0.014023438135205117},"impliedVol":0.5793,"impliedVolPercentile":0.502},{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.010371,"change":-1.21,"latestPrice":115.46,"close":115.46,"volume":2366566,"market":"US","high":116.61,"low":115.035,"preClose":116.67,"open":116.17,"turnoverRate":0.00139,"peRate":37.358839,"amplitude":0.0135,"marketValue":200770238709.12,"askSize":72,"bidSize":141,"askPrice":115.47,"bidPrice":115.44,"week52High":137.49,"week52Low":81.97,"changeRate5Day":0.024672,"changeRate20Day":0.076349,"changeRate60Day":0.348832,"changeRateWTD":-0.010117,"changeRateMTD":0.092337,"changeRateQTD":0.272427,"changeRateYTD":-0.078458,"amount":273482130.617889,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":30.953336,"pbRate":3.928199,"volumeRatio":0.619165,"committee":-0.440994,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.000087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.021479,"floatMarketCap":196519892167.56,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":116.45,"preClose":116.67,"latestTime":"09:29 EDT","volume":33595,"amount":3919100.817675,"timestamp":1787664576429,"change":-0.21999999999999886,"changeRate":-0.0018856604097025702},"postHourTrading":{"tag":"盘后","latestPrice":115.7458,"preClose":116.67,"latestTime":"19:59 EDT","volume":174071,"amount":20308622.1219,"timestamp":1787615997763,"change":-0.924199999999999,"changeRate":-0.007921487957486921},"overnightTrading":{"tag":"夜盘","latestPrice":116.66999816894531,"preClose":116.66999816894531,"latestTime":"20260825 04:00 EDT","volume":66,"amount":7705,"timestamp":1787644802095,"change":0,"changeRate":0},"impliedVol":0.2598,"impliedVolPercentile":0.4024},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.010541,"change":-0.61,"latestPrice":57.26,"close":57.26,"volume":528265,"market":"US","high":57.635,"low":57.01,"preClose":57.87,"open":57.63,"turnoverRate":0.001921,"peRate":35.401797,"amplitude":0.0108,"marketValue":20215877193.4,"askSize":140,"bidSize":3,"askPrice":57.29,"bidPrice":57.26,"week52High":69.4842,"week52Low":50.56,"changeRate5Day":-0.012588,"changeRate20Day":-0.064073,"changeRate60Day":-0.061619,"changeRateWTD":-0.020862,"changeRateMTD":-0.012077,"changeRateQTD":0.000175,"changeRateYTD":-0.0232,"amount":30307132.77916,"eps":1.617432,"lyrEps":1.327731,"lyrPeRate":43.126206,"pbRate":1.118197,"volumeRatio":0.347952,"committee":-0.958042,"roa":0.02565,"roe":0.03263,"changeRate5Min":-0.001877,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0312,"divideRate":0.035473,"floatMarketCap":15746500000,"shortable":3,"shares":353054090,"floatShares":275000000,"preHourTrading":{"tag":"盘前","latestPrice":58.11,"preClose":57.87,"latestTime":"09:29 EDT","volume":695,"amount":40281.64817,"timestamp":1787664572608,"change":0.240000000000002,"changeRate":0.004147226542249905},"postHourTrading":{"tag":"盘后","latestPrice":58.17,"preClose":57.87,"latestTime":"19:51 EDT","volume":113316,"amount":6565115.404,"timestamp":1787615507655,"change":0.30000000000000426,"changeRate":0.005184033177812412},"overnightTrading":{"tag":"夜盘","latestPrice":57.869998931884766,"preClose":57.869998931884766,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2611,"impliedVolPercentile":0.4263},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.013733,"change":-3.11,"latestPrice":223.35,"close":223.35,"volume":783829,"market":"US","high":226.2559,"low":223.14,"preClose":226.46,"open":224.53,"turnoverRate":0.001965,"peRate":31.59364,"amplitude":0.013759,"marketValue":89276386346.4,"askSize":27,"bidSize":56,"askPrice":223.38,"bidPrice":223.32,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.001029,"changeRate20Day":-0.067082,"changeRate60Day":0.056228,"changeRateWTD":-0.003169,"changeRateMTD":-0.014125,"changeRateQTD":0.002109,"changeRateYTD":0.016567,"amount":176302094.361862,"eps":7.069461,"lyrEps":6.724608,"lyrPeRate":33.213832,"pbRate":8.995102,"volumeRatio":0.86615,"committee":-0.437186,"roa":0.065658,"roe":0.29841,"changeRate5Min":-0.000022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.01585,"floatMarketCap":89096408682.9,"shortable":3,"shares":399715184,"floatShares":398909374,"preHourTrading":{"tag":"盘前","latestPrice":225.49,"preClose":226.46,"latestTime":"09:29 EDT","volume":317,"amount":71783.699,"timestamp":1787664557678,"change":-0.9699999999999989,"changeRate":-0.004283317142100145},"postHourTrading":{"tag":"盘后","latestPrice":226.25,"preClose":226.46,"latestTime":"19:59 EDT","volume":20242,"amount":4583774.3684,"timestamp":1787615993072,"change":-0.21000000000000796,"changeRate":-0.0009273160823103769},"overnightTrading":{"tag":"夜盘","latestPrice":226.38999938964844,"preClose":226.4600067138672,"latestTime":"20260825 04:00 EDT","volume":62,"amount":14036,"timestamp":1787644802094,"change":-0.07000732421875,"changeRate":-0.00030913769382337095},"impliedVol":0.1995,"impliedVolPercentile":0.0876},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":-0.013898,"change":-1.48,"latestPrice":105.01,"close":105.01,"volume":11711189,"market":"US","high":106.07,"low":104.4,"preClose":106.49,"open":105.65,"turnoverRate":0.002692,"peRate":38.052601,"amplitude":0.015682,"marketValue":836947232889.64,"askSize":125,"bidSize":2224,"askPrice":105.02,"bidPrice":105,"week52High":135.155,"week52Low":95.42,"changeRate5Day":-0.088455,"changeRate20Day":-0.07153,"changeRate60Day":-0.092786,"changeRateWTD":0.012633,"changeRateMTD":-0.055665,"changeRateQTD":-0.072841,"changeRateYTD":-0.057445,"amount":1229897950.155434,"eps":2.759601,"lyrEps":2.73,"lyrPeRate":38.465201,"pbRate":8.519587,"volumeRatio":0.543945,"committee":0.816252,"roa":0.070719,"roe":0.223142,"changeRate5Min":-0.00019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.965,"divideRate":0.00919,"floatMarketCap":456822982712.61005,"shortable":3,"shares":7970166964,"floatShares":4350280761,"preHourTrading":{"tag":"盘前","latestPrice":105.58,"preClose":106.49,"latestTime":"09:29 EDT","volume":137894,"amount":14607469.9444,"timestamp":1787664599999,"change":-0.9099999999999966,"changeRate":-0.008545403324255766},"postHourTrading":{"tag":"盘后","latestPrice":106.28,"preClose":106.49,"latestTime":"19:59 EDT","volume":3396364,"amount":361646361.0371,"timestamp":1787615997275,"change":-0.20999999999999375,"changeRate":-0.0019720161517512796},"overnightTrading":{"tag":"夜盘","latestPrice":106.33999633789062,"preClose":106.48999786376953,"latestTime":"20260825 04:00 EDT","volume":20241,"amount":2151832,"timestamp":1787644802105,"change":-0.15000152587890625,"changeRate":-0.0014085973226405743},"impliedVol":0.236,"impliedVolPercentile":0.1355},{"symbol":"HRL","nameCN":"Hormel","changeRate":-0.013906,"change":-0.335,"latestPrice":23.755,"close":23.755,"volume":1373838,"market":"US","high":24,"low":23.644,"preClose":24.09,"open":23.78,"turnoverRate":0.004736,"peRate":28.009172,"amplitude":0.014778,"marketValue":13067798792.725,"askSize":282,"bidSize":193,"askPrice":23.76,"bidPrice":23.75,"week52High":29.1,"week52Low":19.7,"changeRate5Day":-0.024035,"changeRate20Day":-0.070618,"changeRate60Day":0.0226,"changeRateWTD":-0.005235,"changeRateMTD":-0.05018,"changeRateQTD":-0.042909,"changeRateYTD":0.002321,"amount":32710348.337643,"eps":0.848115,"lyrEps":0.869189,"lyrPeRate":27.330074,"pbRate":1.643889,"volumeRatio":0.719425,"committee":-0.187368,"roa":0.045822,"roe":0.058308,"changeRate5Min":-0.000631,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1658,"divideRate":0.049076,"floatMarketCap":6891394009.42,"shortable":3,"shares":550107295,"floatShares":290102884,"preHourTrading":{"tag":"盘前","latestPrice":23.89,"preClose":24.09,"latestTime":"09:29 EDT","volume":12810,"amount":309034.19169,"timestamp":1787664590180,"change":-0.1999999999999993,"changeRate":-0.008302200083021972},"postHourTrading":{"tag":"盘后","latestPrice":24.07,"preClose":24.09,"latestTime":"19:40 EDT","volume":187811,"amount":4524320.7204,"timestamp":1787614805717,"change":-0.019999999999999574,"changeRate":-0.0008302200083021824},"overnightTrading":{"tag":"夜盘","latestPrice":24.09000015258789,"preClose":24.09000015258789,"latestTime":"20260825 04:00 EDT","volume":2,"amount":48,"timestamp":1787644802024,"change":0,"changeRate":0},"impliedVol":0.3294,"impliedVolPercentile":0.8606},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.014387,"change":-0.85,"latestPrice":58.23,"close":58.23,"volume":1323092,"market":"US","high":58.63,"low":58.01,"preClose":59.08,"open":58.55,"turnoverRate":0.002169,"peRate":35.643739,"amplitude":0.010494,"marketValue":35753220000,"askSize":175,"bidSize":42,"askPrice":58.24,"bidPrice":58.22,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.033546,"changeRate20Day":-0.016219,"changeRate60Day":-0.063073,"changeRateWTD":0.005699,"changeRateMTD":0.008486,"changeRateQTD":0.048622,"changeRateYTD":-0.068022,"amount":77194148.875,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.811688,"pbRate":5.524292,"volumeRatio":0.41143,"committee":-0.612903,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.000686,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.428532,"divideRate":0.024533,"floatMarketCap":35520300000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":58.2,"preClose":59.08,"latestTime":"09:29 EDT","volume":923,"amount":54368.58583,"timestamp":1787664596948,"change":-0.8799999999999955,"changeRate":-0.014895057549085908},"postHourTrading":{"tag":"盘后","latestPrice":59.1,"preClose":59.08,"latestTime":"19:59 EDT","volume":173444,"amount":10227073.09,"timestamp":1787615980722,"change":0.020000000000003126,"changeRate":0.0003385240352065526},"overnightTrading":{"tag":"夜盘","latestPrice":58.529998779296875,"preClose":59.08000183105469,"latestTime":"20260825 04:00 EDT","volume":36,"amount":2130,"timestamp":1787644801967,"change":-0.5500030517578125,"changeRate":-0.009309462334320884},"impliedVol":0.3635,"impliedVolPercentile":0.8685},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.015553,"change":-2.25,"latestPrice":142.42,"close":142.42,"volume":2400716,"market":"US","high":143.87,"low":142.3301,"preClose":144.67,"open":143.572,"turnoverRate":0.001758,"peRate":18.663349,"amplitude":0.010644,"marketValue":194736580175.24,"askSize":103,"bidSize":855,"askPrice":142.42,"bidPrice":142.4,"week52High":171.48,"week52Low":133.73,"changeRate5Day":0.016342,"changeRate20Day":-0.00308,"changeRate60Day":-0.012275,"changeRateWTD":-0.007388,"changeRateMTD":0.020493,"changeRateQTD":0.051846,"changeRateYTD":-0.007664,"amount":343348580.976013,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.736667,"pbRate":8.812407,"volumeRatio":0.782365,"committee":0.832797,"roa":0.089313,"roe":0.515075,"changeRate5Min":-0.000632,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7434,"divideRate":0.040327,"floatMarketCap":194455724801.99997,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":143.51,"preClose":144.67,"latestTime":"09:29 EDT","volume":98678,"amount":14256337.28418,"timestamp":1787664599999,"change":-1.1599999999999966,"changeRate":-0.008018248427455566},"postHourTrading":{"tag":"盘后","latestPrice":145,"preClose":144.67,"latestTime":"19:59 EDT","volume":1007247,"amount":145721207.2644,"timestamp":1787615962555,"change":0.3300000000000125,"changeRate":0.0022810534319486595},"overnightTrading":{"tag":"夜盘","latestPrice":144.5,"preClose":144.6699981689453,"latestTime":"20260825 04:00 EDT","volume":1166,"amount":168873,"timestamp":1787644802097,"change":-0.1699981689453125,"changeRate":-0.0011750754897141078},"impliedVol":0.2307,"impliedVolPercentile":0.1355},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.017848,"change":-3.39,"latestPrice":186.55,"close":186.55,"volume":298010,"market":"US","high":188.91,"low":186.325,"preClose":189.94,"open":188.13,"turnoverRate":0.002055,"peRate":25.494714,"amplitude":0.01361,"marketValue":37482681313.35,"askSize":52,"bidSize":102,"askPrice":186.63,"bidPrice":186.52,"week52High":239.48,"week52Low":161.43,"changeRate5Day":0.016898,"changeRate20Day":0.017231,"changeRate60Day":-0.038551,"changeRateWTD":0.000483,"changeRateMTD":0.065696,"changeRateQTD":0.063266,"changeRateYTD":0.025113,"amount":55730311.884918,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":42.983871,"pbRate":8.21504,"volumeRatio":0.558628,"committee":0.324675,"roa":0.099217,"roe":0.328094,"changeRate5Min":-0.000375,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.030255,"floatMarketCap":27049750000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":188.02,"preClose":189.94,"latestTime":"09:29 EDT","volume":231,"amount":43691.65647,"timestamp":1787664599999,"change":-1.9199999999999875,"changeRate":-0.010108455301674148},"postHourTrading":{"tag":"盘后","latestPrice":189.94,"preClose":189.94,"latestTime":"19:56 EDT","volume":31608,"amount":6003635.37,"timestamp":1787615794564,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":189,"preClose":189.94000244140625,"latestTime":"20260825 04:00 EDT","volume":130,"amount":24590,"timestamp":1787644802073,"change":-0.94000244140625,"changeRate":-0.0049489440313986895},"impliedVol":0.2683,"impliedVolPercentile":0.1912},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.018055,"change":-1.935,"latestPrice":105.235,"close":105.235,"volume":464592,"market":"US","high":106.43,"low":104.85,"preClose":107.17,"open":106.1445,"turnoverRate":0.003864,"peRate":21.878379,"amplitude":0.014743,"marketValue":12724159902.805,"askSize":30,"bidSize":137,"askPrice":105.33,"bidPrice":105.13,"week52High":128.9,"week52Low":84.7,"changeRate5Day":-0.002984,"changeRate20Day":0.048993,"changeRate60Day":0.169018,"changeRateWTD":-0.013638,"changeRateMTD":0.101591,"changeRateQTD":0.10263,"changeRateYTD":0.043687,"amount":49144122.935303,"eps":4.81,"lyrEps":4.81,"lyrPeRate":21.878378,"pbRate":141.379554,"volumeRatio":0.440936,"committee":0.156118,"roa":0.083208,"roe":1.637602,"changeRate5Min":-0.001329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.047228,"floatMarketCap":12653154059.845,"shortable":3,"shares":120911863,"floatShares":120237127,"preHourTrading":{"tag":"盘前","latestPrice":106.85,"preClose":107.17,"latestTime":"09:22 EDT","volume":173,"amount":18508.92746,"timestamp":1787664135593,"change":-0.3200000000000074,"changeRate":-0.002985910236073597},"postHourTrading":{"tag":"盘后","latestPrice":107.0745,"preClose":107.17,"latestTime":"19:53 EDT","volume":93735,"amount":10046048.9545,"timestamp":1787615602181,"change":-0.09550000000000125,"changeRate":-0.0008911075860782052},"overnightTrading":{"tag":"夜盘","latestPrice":107.1500015258789,"preClose":107.16999816894531,"latestTime":"20260825 04:00 EDT","volume":17,"amount":1822,"timestamp":1787644802098,"change":-0.01999664306640625,"changeRate":-0.0001865880694976132},"impliedVol":0.3048,"impliedVolPercentile":0.3267},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":-0.018343,"change":-1.1,"latestPrice":58.87,"close":58.87,"volume":1622655,"market":"US","high":61.035,"low":58.855,"preClose":59.97,"open":61.035,"turnoverRate":0.002069,"peRate":40.768163,"amplitude":0.036352,"marketValue":48528016105.59,"askSize":34,"bidSize":2,"askPrice":58.87,"bidPrice":58.85,"week52High":76.76,"week52Low":50.24,"changeRate5Day":-0.041517,"changeRate20Day":-0.067923,"changeRate60Day":-0.078284,"changeRateWTD":-0.024847,"changeRateMTD":-0.047565,"changeRateQTD":-0.19741,"changeRateYTD":0.114118,"amount":96126753.436832,"eps":1.444019,"lyrEps":1.723627,"lyrPeRate":34.154721,"pbRate":3.691186,"volumeRatio":0.71255,"committee":-0.888889,"roa":0.029822,"roe":0.089658,"changeRate5Min":-0.001018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.945,"divideRate":0.016052,"floatMarketCap":46179602205.45,"shortable":3,"shares":824325057,"floatShares":784433535,"preHourTrading":{"tag":"盘前","latestPrice":60.4002,"preClose":59.97,"latestTime":"09:25 EDT","volume":271,"amount":16338.93959,"timestamp":1787664304541,"change":0.43019999999999925,"changeRate":0.007173586793396686},"postHourTrading":{"tag":"盘后","latestPrice":59.97,"preClose":59.97,"latestTime":"19:48 EDT","volume":61904,"amount":3712397.7399,"timestamp":1787615311631,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":59.970001220703125,"preClose":59.970001220703125,"latestTime":"20260825 04:00 EDT","volume":17,"amount":1020,"timestamp":1787644801913,"change":0,"changeRate":0},"impliedVol":0.3303,"impliedVolPercentile":0.1554},{"symbol":"BBY","nameCN":"Best Buy","changeRate":-0.019033,"change":-1.665,"latestPrice":85.815,"close":85.815,"volume":1922445,"market":"US","high":87.83,"low":85.1601,"preClose":87.48,"open":86.1,"turnoverRate":0.009757,"peRate":15.891666,"amplitude":0.03052,"marketValue":18080807472.405,"askSize":17,"bidSize":113,"askPrice":85.86,"bidPrice":85.77,"week52High":91.265,"week52Low":55.1,"changeRate5Day":-0.016672,"changeRate20Day":-0.040852,"changeRate60Day":0.100898,"changeRateWTD":-0.000873,"changeRateMTD":-0.005159,"changeRateQTD":0.13093,"changeRateYTD":0.28216,"amount":165525474.319038,"eps":5.4,"lyrEps":5.04,"lyrPeRate":17.026786,"pbRate":5.86468,"volumeRatio":1.271744,"committee":0.751938,"roa":0.07771,"roe":0.391036,"changeRate5Min":-0.001338,"earningDate":1787760000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.81,"divideRate":0.044398,"floatMarketCap":16907617220.265,"shortable":3,"shares":210695187,"floatShares":197024031,"preHourTrading":{"tag":"盘前","latestPrice":87.51,"preClose":87.48,"latestTime":"09:28 EDT","volume":5354,"amount":465037.9997,"timestamp":1787664517019,"change":0.030000000000001137,"changeRate":0.0003429355281207263},"postHourTrading":{"tag":"盘后","latestPrice":88.3075,"preClose":87.48,"latestTime":"19:45 EDT","volume":72626,"amount":6353451.995,"timestamp":1787615131947,"change":0.8275000000000006,"changeRate":0.009459304983996348},"overnightTrading":{"tag":"夜盘","latestPrice":87.4800033569336,"preClose":87.4800033569336,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.5029,"impliedVolPercentile":0.8606},{"symbol":"NKE","nameCN":"Nike","changeRate":-0.024172,"change":-0.985,"latestPrice":39.765,"close":39.765,"volume":21960456,"market":"US","high":39.81,"low":39.03,"preClose":40.75,"open":39.54,"turnoverRate":0.018658,"peRate":18.935715,"amplitude":0.019141,"marketValue":58780677199.695,"askSize":201,"bidSize":600,"askPrice":39.77,"bidPrice":39.76,"week52High":79.51,"week52Low":38.86,"changeRate5Day":-0.007364,"changeRate20Day":-0.076307,"changeRate60Day":-0.139844,"changeRateWTD":-0.024411,"changeRateMTD":-0.046632,"changeRateQTD":-0.031303,"changeRateYTD":-0.375844,"amount":867243324.729858,"eps":2.1,"lyrEps":2.1,"lyrPeRate":18.935714,"pbRate":3.954301,"volumeRatio":2.001434,"committee":0.498127,"roa":0.06971,"roe":0.221383,"changeRate5Min":0.000755,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6291,"divideRate":0.040968,"floatMarketCap":46803405000,"shortable":3,"shares":1478201363,"floatShares":1177000000,"preHourTrading":{"tag":"盘前","latestPrice":39.5,"preClose":40.75,"latestTime":"09:29 EDT","volume":1052718,"amount":41791580.280756,"timestamp":1787664596945,"change":-1.25,"changeRate":-0.03067484662576687},"postHourTrading":{"tag":"盘后","latestPrice":40.83,"preClose":40.75,"latestTime":"19:59 EDT","volume":556548,"amount":22682633.9766,"timestamp":1787615991710,"change":0.0799999999999983,"changeRate":0.001963190184049038},"overnightTrading":{"tag":"夜盘","latestPrice":40.83000183105469,"preClose":40.75,"latestTime":"20260825 04:00 EDT","volume":15264,"amount":622714,"timestamp":1787644802101,"change":0.0800018310546875,"changeRate":0.001963235117906442},"impliedVol":0.3796,"impliedVolPercentile":0.3386},{"symbol":"INTU","nameCN":"Intuit","changeRate":-0.028547,"change":-10.56,"latestPrice":359.36,"close":359.36,"volume":2190084,"market":"US","high":367.8499,"low":358.65,"preClose":369.92,"open":365.7,"turnoverRate":0.008183,"peRate":21.978389,"amplitude":0.02487,"marketValue":98464640000,"askSize":18,"bidSize":180,"askPrice":359.37,"bidPrice":359.28,"week52High":705.08,"week52Low":252.84,"changeRate5Day":0.025542,"changeRate20Day":0.148152,"changeRate60Day":0.083944,"changeRateWTD":-0.020817,"changeRateMTD":0.136963,"changeRateQTD":0.376858,"changeRateYTD":-0.457504,"amount":791633558.663086,"eps":16.350607,"lyrEps":13.67,"lyrPeRate":26.288222,"pbRate":4.773117,"volumeRatio":1.250122,"committee":0.818182,"roa":0.094651,"roe":0.224959,"changeRate5Min":-0.000306,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.64,"divideRate":0.012912,"floatMarketCap":96174423986.24,"shortable":3,"shares":274000000,"floatShares":267626959,"preHourTrading":{"tag":"盘前","latestPrice":364.51,"preClose":369.92,"latestTime":"09:29 EDT","volume":126712,"amount":46741864.6824,"timestamp":1787664599999,"change":-5.410000000000025,"changeRate":-0.014624783737024288},"postHourTrading":{"tag":"盘后","latestPrice":369.55,"preClose":369.92,"latestTime":"19:59 EDT","volume":285667,"amount":105673134.3362,"timestamp":1787615964947,"change":-0.37000000000000455,"changeRate":-0.0010002162629757908},"overnightTrading":{"tag":"夜盘","latestPrice":368.3500061035156,"preClose":369.9200134277344,"latestTime":"20260825 04:00 EDT","volume":2090,"amount":772575,"timestamp":1787644802088,"change":-1.57000732421875,"changeRate":-0.004244180545061151},"impliedVol":0.586,"impliedVolPercentile":0.7729},{"symbol":"TGT","nameCN":"Target","changeRate":-0.034669,"change":-5.89,"latestPrice":164,"close":164,"volume":3504557,"market":"US","high":166.748,"low":161.2,"preClose":169.89,"open":166,"turnoverRate":0.00774,"peRate":17.012448,"amplitude":0.032656,"marketValue":74260252552,"askSize":13,"bidSize":24,"askPrice":164.06,"bidPrice":163.96,"week52High":170.75,"week52Low":83.44,"changeRate5Day":0.075551,"changeRate20Day":0.137309,"changeRate60Day":0.290627,"changeRateWTD":-0.008704,"changeRateMTD":0.135027,"changeRateQTD":0.255647,"changeRateYTD":0.677749,"amount":571448991.741455,"eps":9.64,"lyrEps":8.13,"lyrPeRate":20.172202,"pbRate":4.16187,"volumeRatio":1.047769,"committee":0.297297,"roa":0.057133,"roe":0.264077,"changeRate5Min":0.00168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.027805,"floatMarketCap":74258629280,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":166.17,"preClose":169.89,"latestTime":"09:29 EDT","volume":32743,"amount":5484929.23808,"timestamp":1787664599999,"change":-3.719999999999999,"changeRate":-0.0218965212784743},"postHourTrading":{"tag":"盘后","latestPrice":169.75,"preClose":169.89,"latestTime":"19:59 EDT","volume":315132,"amount":53538160.338,"timestamp":1787615994854,"change":-0.13999999999998636,"changeRate":-0.0008240626287597055},"overnightTrading":{"tag":"夜盘","latestPrice":170.24000549316406,"preClose":169.88999938964844,"latestTime":"20260825 04:00 EDT","volume":339,"amount":57522,"timestamp":1787644802056,"change":0.350006103515625,"changeRate":0.002060192505580474},"impliedVol":0.3083,"impliedVolPercentile":0.1275},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":-0.034997,"change":-2.3399,"latestPrice":64.5201,"close":64.5201,"volume":2064995,"market":"US","high":66.97,"low":63.055,"preClose":66.86,"open":66.97,"turnoverRate":0.013784,"peRate":33.347375,"amplitude":0.058555,"marketValue":9673513884.2637,"askSize":4,"bidSize":105,"askPrice":64.55,"bidPrice":64.52,"week52High":90.9,"week52Low":51.93,"changeRate5Day":-0.043154,"changeRate20Day":-0.002472,"changeRate60Day":-0.171225,"changeRateWTD":-0.039021,"changeRateMTD":0.035968,"changeRateQTD":-0.048376,"changeRateYTD":0.017507,"amount":132925403.815804,"eps":1.934788,"lyrEps":3.090025,"lyrPeRate":20.880122,"pbRate":1.68578,"volumeRatio":0.831137,"committee":0.926606,"roa":0.034413,"roe":0.050935,"changeRate5Min":-0.00011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8416,"divideRate":0.044042,"floatMarketCap":9665529134.7681,"shortable":3,"shares":149930237,"floatShares":149806481,"preHourTrading":{"tag":"盘前","latestPrice":66.9,"preClose":66.86,"latestTime":"09:29 EDT","volume":2290,"amount":154087.65594,"timestamp":1787664566090,"change":0.04000000000000625,"changeRate":0.0005982650314090077},"postHourTrading":{"tag":"盘后","latestPrice":66.49,"preClose":66.86,"latestTime":"19:30 EDT","volume":285678,"amount":19100259.8748,"timestamp":1787614205810,"change":-0.37000000000000455,"changeRate":-0.005533951540532524},"overnightTrading":{"tag":"夜盘","latestPrice":67.54000091552734,"preClose":66.86000061035156,"latestTime":"20260825 04:00 EDT","volume":14,"amount":943,"timestamp":1787644802127,"change":0.6800003051757812,"changeRate":0.010170510005506948},"impliedVol":0.4719,"impliedVolPercentile":0.4223}]}}}