US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,984.25

-14.8359-0.49%

Number of Gainers:27

Number of Losers:67

Number of Flat:2

PE:- -

High:3,002.18

Open:2,998.77

Low:2,981.78

Close:2,999.07

Volume:50.87M

Turnover:11.88B

Market Cap:32.56T

Float Cap:30.59T

Loading ...

Constituent

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

Fortis Inc US FTS	54.5	-0.29%	-0.1600	14.07K	766.28K	27.75B
Snowflake US SNOW	327.035	-0.29%	-0.9650	262.32K	86.42M	113.06B
Allison Transmission US ALSN	125.925	-0.31%	-0.3950	10K	1.26M	10.43B
UnitedHealth US UNH	391.68	-0.32%	-1.2700	110.37K	43.34M	351.57B
Sprouts Farmers US SFM	81.19	-0.33%	-0.2700	25.78K	2.10M	7.57B
Apple US AAPL	318.6175	-0.34%	-1.0825	2.69M	858.18M	4.68T
NVIDIA US NVDA	216.73	-0.38%	-0.8200	11.30M	2.46B	5.22T
NetEase US NTES	122.295	-0.38%	-0.4650	14.68K	1.80M	78.04B
Coca-Cola US KO	89.29	-0.41%	-0.3700	593.05K	52.92M	384.09B
Colgate-Palmolive US CL	90.365	-0.42%	-0.3850	200.51K	18.07M	72.04B
Cboe Global Markets, Inc US CBOE	308.22	-0.44%	-1.3700	11.31K	3.49M	32.25B
Netflix US NFLX	81.3405	-0.46%	-0.3795	1.34M	108.37M	338.70B
Johnson & Johnson US JNJ	266.78	-0.47%	-1.2600	639.53K	170.37M	642.75B
VeriSign US VRSN	290.555	-0.47%	-1.3750	8K	2.37M	26.24B
National Grid PLC US NGG	78.93	-0.53%	-0.4200	11.17K	883.33K	79.32B
Bristol-Myers Squibb US BMY	66.225	-0.53%	-0.3550	239.40K	15.82M	134.82B
Zoom US ZM	97.89	-0.55%	-0.5400	74.39K	7.31M	28.70B
United Parcel Service Inc US UPS	104.7415	-0.56%	-0.5885	91.69K	9.59M	88.86B
Franco-Nevada US FNV	264.535	-0.61%	-1.6250	23.31K	6.17M	51.00B
Microsoft US MSFT	510.24	-0.64%	-3.2900	2.28M	1.16B	3.79T

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigermoments.com/stock/BK4532?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":2984.2373,"timestamp":1788183565971,"preClose":2999.0732,"halted":0,"volume":50727757,"delay":0,"changeRate":-0.004947,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-14.835938,"latestTime":"08-31 09:39:26 EDT","open":2998.7703,"high":3002.1782,"low":2981.7798,"amount":11882159961.203312,"amplitude":0.006802,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.082187,"peRate":26.310974,"turnoverRate":0.000384,"increases":27,"decrements":67,"flats":2,"marketCap":32555978645888,"floatMarketCap":30590629628248},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3002.1782,"amplitude":0.006802,"preClose":2999.0732,"low":2981.7798,"pbRate":"9.082187","latestPrice":2984.2493,"volume":50866318,"delay":0,"open":2998.7703,"prevYearClose":2509.9644,"prevWeekClose":2999.0732,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2936.7524,"twentyDayClose":2936.9958,"sixtyDayClose":2933.4275,"secType":"PLATE","market":"US","turnoverRate":0.000386,"peRate":26.310974,"marketCap":32557688024160,"floatMarketCap":30592439345784,"timestamp":1788183570361,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":27,"down":67,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"FTS","nameCN":"Fortis Inc","changeRate":-0.002927,"change":-0.16,"latestPrice":54.5,"close":54.5,"volume":14072,"market":"US","high":54.58,"low":54.3,"preClose":54.66,"open":54.37,"turnoverRate":0.000028,"peRate":22.757443,"amplitude":0.005123,"marketValue":27747748227.5,"askSize":20,"bidSize":10,"askPrice":54.48,"bidPrice":54.44,"week52High":59.4,"week52Low":48.64,"changeRate5Day":-0.014823,"changeRate20Day":-0.03591,"changeRate60Day":-0.013217,"changeRateWTD":-0.002927,"changeRateMTD":-0.04386,"changeRateQTD":-0.047702,"changeRateYTD":0.049288,"amount":766275.057404,"eps":2.394821,"lyrEps":2.479725,"lyrPeRate":21.978244,"pbRate":1.172077,"volumeRatio":0.802517,"committee":0.833333,"roa":0.02961,"roe":0.074672,"changeRate5Min":0.003683,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.535,"divideRate":0.046514,"floatMarketCap":27717669895.5,"shortable":3,"shares":509132995,"floatShares":508581099,"preHourTrading":{"tag":"盘前","latestPrice":54.3,"preClose":54.66,"latestTime":"09:21 EDT","volume":311,"amount":16915.179595,"timestamp":1788182493985,"change":-0.35999999999999943,"changeRate":-0.006586169045005479},"postHourTrading":{"tag":"盘后","latestPrice":54.875366,"preClose":54.66,"latestTime":"19:30 EDT","volume":244239,"amount":13365324.187288,"timestamp":1787959805770,"change":0.21536600000000305,"changeRate":0.003940102451518534},"overnightTrading":{"tag":"夜盘","latestPrice":54.65999984741211,"preClose":54.65999984741211,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2302,"impliedVolPercentile":0.5299},{"symbol":"SNOW","nameCN":"Snowflake","changeRate":-0.002942,"change":-0.965,"latestPrice":327.035,"close":327.035,"volume":262324,"market":"US","high":332.65,"low":326.36,"preClose":328,"open":326.965,"turnoverRate":0.000797,"peRate":0,"amplitude":0.019177,"marketValue":113055999500,"askSize":17,"bidSize":1,"askPrice":327.59,"bidPrice":326.6,"week52High":341.9498,"week52Low":118.3,"changeRate5Day":0.013182,"changeRate20Day":0.063425,"changeRate60Day":0.339319,"changeRateWTD":-0.002942,"changeRateMTD":0.115095,"changeRateQTD":0.28501,"changeRateYTD":0.49086,"amount":86416120.525269,"eps":-3.521008,"lyrEps":-3.95,"lyrPeRate":0,"pbRate":58.284641,"volumeRatio":2.777407,"committee":-0.888889,"roa":-0.096796,"roe":-0.548689,"changeRate5Min":-0.008474,"earningDate":1788278400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107614464135.00002,"shortable":3,"shares":345700000,"floatShares":329061000,"preHourTrading":{"tag":"盘前","latestPrice":325.43,"preClose":328,"latestTime":"09:29 EDT","volume":9082,"amount":2964786.84054,"timestamp":1788182989330,"change":-2.569999999999993,"changeRate":-0.007835365853658516},"postHourTrading":{"tag":"盘后","latestPrice":329.5389,"preClose":328,"latestTime":"19:58 EDT","volume":361600,"amount":118612685.0052,"timestamp":1787961527366,"change":1.5389000000000124,"changeRate":0.0046917682926829645},"overnightTrading":{"tag":"夜盘","latestPrice":327.2300109863281,"preClose":328,"latestTime":"20260831 04:00 EDT","volume":4222,"amount":1379677,"timestamp":1788163201707,"change":-0.769989013671875,"changeRate":-0.002347527480706936},"impliedVol":0.704,"impliedVolPercentile":0.8247},{"symbol":"ALSN","nameCN":"Allison Transmission","changeRate":-0.003127,"change":-0.395,"latestPrice":125.925,"close":125.925,"volume":9968,"market":"US","high":127.5,"low":125.59,"preClose":126.32,"open":125.7,"turnoverRate":0.000121,"peRate":19.988308,"amplitude":0.01512,"marketValue":10427294172.6,"askSize":29,"bidSize":10,"askPrice":126.75,"bidPrice":124.92,"week52High":137.62,"week52Low":76.01,"changeRate5Day":-0.041521,"changeRate20Day":0.082667,"changeRate60Day":0.063735,"changeRateWTD":-0.003127,"changeRateMTD":0.099398,"changeRateQTD":0.116951,"changeRateYTD":0.286261,"amount":1255071.524902,"eps":6.299933,"lyrEps":7.33,"lyrPeRate":17.1794,"pbRate":5.268971,"volumeRatio":0.502874,"committee":-0.487179,"roa":0.084583,"roe":0.283494,"changeRate5Min":-0.012353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.008894,"floatMarketCap":10364270347.125,"shortable":3,"shares":82805592,"floatShares":82305105,"preHourTrading":{"tag":"盘前","latestPrice":126.6,"preClose":126.32,"latestTime":"07:52 EDT","volume":104,"amount":13170.21992,"timestamp":1788177133854,"change":0.28000000000000114,"changeRate":0.002216592780240668},"postHourTrading":{"tag":"盘后","latestPrice":126.32,"preClose":126.32,"latestTime":"19:46 EDT","volume":5947,"amount":751179.8317,"timestamp":1787960804801,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":126.33000183105469,"preClose":126.31999969482422,"latestTime":"20260831 04:00 EDT","volume":12,"amount":1516,"timestamp":1788163201139,"change":0.01000213623046875,"changeRate":0.00007918093931786618},"impliedVol":0.3456,"impliedVolPercentile":0.4861},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.003232,"change":-1.27,"latestPrice":391.68,"close":391.68,"volume":110369,"market":"US","high":394.49,"low":391,"preClose":392.95,"open":393.5,"turnoverRate":0.000124,"peRate":25.215016,"amplitude":0.008882,"marketValue":351569949672.96,"askSize":21,"bidSize":240,"askPrice":391.96,"bidPrice":391.39,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.017755,"changeRate20Day":-0.057011,"changeRate60Day":-0.012082,"changeRateWTD":-0.003232,"changeRateMTD":-0.054826,"changeRateQTD":-0.057623,"changeRateYTD":0.186514,"amount":43342190.575623,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":29.596921,"pbRate":3.57116,"volumeRatio":1.263552,"committee":0.83908,"roa":0.048714,"roe":0.141525,"changeRate5Min":0.001086,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.02285,"floatMarketCap":348917687377.92,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":393,"preClose":392.95,"latestTime":"09:29 EDT","volume":4648,"amount":1824429.38104,"timestamp":1788182998784,"change":0.05000000000001137,"changeRate":0.00012724265173689114},"postHourTrading":{"tag":"盘后","latestPrice":393,"preClose":392.95,"latestTime":"19:58 EDT","volume":53000,"amount":20824869.4546,"timestamp":1787961527501,"change":0.05000000000001137,"changeRate":0.00012724265173689114},"overnightTrading":{"tag":"夜盘","latestPrice":393.0899963378906,"preClose":392.95001220703125,"latestTime":"20260831 04:00 EDT","volume":1796,"amount":705545,"timestamp":1788163201691,"change":0.139984130859375,"changeRate":0.0003562390291659347},"impliedVol":0.3141,"impliedVolPercentile":0.2072},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":-0.003315,"change":-0.27,"latestPrice":81.19,"close":81.19,"volume":25777,"market":"US","high":81.635,"low":81.19,"preClose":81.46,"open":81.42,"turnoverRate":0.000279,"peRate":15.638387,"amplitude":0.005463,"marketValue":7570774673.75,"askSize":140,"bidSize":23,"askPrice":81.77,"bidPrice":81.25,"week52High":141.24,"week52Low":64.75,"changeRate5Day":-0.057355,"changeRate20Day":-0.085801,"changeRate60Day":0.012597,"changeRateWTD":-0.003315,"changeRateMTD":-0.068495,"changeRateQTD":-0.04008,"changeRateYTD":0.019079,"amount":2099918.687355,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":15.290019,"pbRate":5.044264,"volumeRatio":0.731766,"committee":-0.626016,"roa":0.103198,"roe":0.351974,"changeRate5Min":-0.003437,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7509865773.37,"shortable":3,"shares":93247625,"floatShares":92497423,"preHourTrading":{"tag":"盘前","latestPrice":82.455,"preClose":81.46,"latestTime":"08:09 EDT","volume":56,"amount":4576.83492,"timestamp":1788178154020,"change":0.9950000000000045,"changeRate":0.012214583844831876},"postHourTrading":{"tag":"盘后","latestPrice":81.7317,"preClose":81.46,"latestTime":"19:39 EDT","volume":13394,"amount":1091077.4921,"timestamp":1787960375517,"change":0.2717000000000098,"changeRate":0.003335379327277312},"overnightTrading":{"tag":"夜盘","latestPrice":82,"preClose":81.45999908447266,"latestTime":"20260831 04:00 EDT","volume":23,"amount":1888,"timestamp":1788163201676,"change":0.5400009155273438,"changeRate":0.006629031691583642},"impliedVol":0.4285,"impliedVolPercentile":0.2829},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.003386,"change":-1.0825,"latestPrice":318.6175,"close":318.6175,"volume":2690140,"market":"US","high":321.235,"low":317.22,"preClose":319.7,"open":319.56,"turnoverRate":0.000183,"peRate":36.550967,"amplitude":0.012559,"marketValue":4677668123950,"askSize":21,"bidSize":10,"askPrice":318.6,"bidPrice":318.54,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.026672,"changeRate20Day":0.050087,"changeRate60Day":0.023736,"changeRateWTD":-0.003386,"changeRateMTD":0.031425,"changeRateQTD":0.101111,"changeRateYTD":0.171991,"amount":858180684.608765,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":42.521686,"pbRate":43.505098,"volumeRatio":3.167039,"committee":-0.514019,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.001706,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003296,"floatMarketCap":4674755960000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":319.38,"preClose":319.7,"latestTime":"09:29 EDT","volume":557292,"amount":178098062.15088,"timestamp":1788182999999,"change":-0.3199999999999932,"changeRate":-0.0010009383797309765},"postHourTrading":{"tag":"盘后","latestPrice":320.126,"preClose":319.7,"latestTime":"19:59 EDT","volume":2782533,"amount":889585139.127403,"timestamp":1787961599398,"change":0.4259999999999877,"changeRate":0.0013324992180168524},"overnightTrading":{"tag":"夜盘","latestPrice":319.0899963378906,"preClose":319.70001220703125,"latestTime":"20260831 04:00 EDT","volume":57406,"amount":18324806,"timestamp":1788163201708,"change":-0.610015869140625,"changeRate":-0.0019080883511058207},"impliedVol":0.2659,"impliedVolPercentile":0.4104},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.003769,"change":-0.82,"latestPrice":216.73,"close":216.73,"volume":11303539,"market":"US","high":219.348,"low":216.21,"preClose":217.55,"open":218.862,"turnoverRate":0.000486,"peRate":27.404747,"amplitude":0.014424,"marketValue":5223193000000,"askSize":122,"bidSize":232,"askPrice":216.77,"bidPrice":216.76,"week52High":236.54,"week52Low":164.07,"changeRate5Day":0.039572,"changeRate20Day":0.048829,"changeRate60Day":-0.008826,"changeRateWTD":-0.003769,"changeRateMTD":0.079601,"changeRateQTD":0.083163,"changeRateYTD":0.162091,"amount":2462602121.791245,"eps":7.908484,"lyrEps":4.9,"lyrPeRate":44.230612,"pbRate":22.810297,"volumeRatio":2.366477,"committee":0.632813,"roa":0.53572,"roe":1.172113,"changeRate5Min":-0.001914,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.001292,"floatMarketCap":5044569812326,"shortable":3,"shares":24100000000,"floatShares":23275826200,"preHourTrading":{"tag":"盘前","latestPrice":218.34,"preClose":217.55,"latestTime":"09:29 EDT","volume":2207401,"amount":481928902.88613,"timestamp":1788182999999,"change":0.789999999999992,"changeRate":0.0036313491151459066},"postHourTrading":{"tag":"盘后","latestPrice":217.88,"preClose":217.55,"latestTime":"19:59 EDT","volume":9478488,"amount":2062577012.90561,"timestamp":1787961599530,"change":0.3299999999999841,"changeRate":0.0015168926683520297},"overnightTrading":{"tag":"夜盘","latestPrice":218.9499969482422,"preClose":217.5500030517578,"latestTime":"20260831 04:00 EDT","volume":842630,"amount":183474681,"timestamp":1788163201710,"change":1.399993896484375,"changeRate":0.006435274083408307},"impliedVol":0.3727,"impliedVolPercentile":0.0717},{"symbol":"NTES","nameCN":"NetEase","changeRate":-0.003788,"change":-0.465,"latestPrice":122.295,"close":122.295,"volume":14681,"market":"US","high":123.3,"low":122.079,"preClose":122.76,"open":122.99,"turnoverRate":0.000042,"peRate":16.486307,"amplitude":0.009946,"marketValue":78039876600.975,"askSize":3,"bidSize":50,"askPrice":122.29,"bidPrice":121.91,"week52High":159.55,"week52Low":106.06,"changeRate5Day":-0.005449,"changeRate20Day":-0.070565,"changeRate60Day":-0.003544,"changeRateWTD":-0.003788,"changeRateMTD":-0.082352,"changeRateQTD":-0.045614,"changeRateYTD":-0.111357,"amount":1802966.069679,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.324048,"pbRate":0.467051,"volumeRatio":0.812972,"committee":0.886792,"roa":0.116513,"roe":0.203734,"changeRate5Min":-0.000123,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.163872,"floatMarketCap":42558660000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":123.51,"preClose":122.76,"latestTime":"09:13 EDT","volume":492,"amount":60380.06532,"timestamp":1788181984626,"change":0.75,"changeRate":0.006109481915933529},"postHourTrading":{"tag":"盘后","latestPrice":122.56,"preClose":122.76,"latestTime":"19:30 EDT","volume":23061,"amount":2830896.3988,"timestamp":1787959805424,"change":-0.20000000000000284,"changeRate":-0.0016291951775822973},"overnightTrading":{"tag":"夜盘","latestPrice":122.62000274658203,"preClose":122.76000213623047,"latestTime":"20260831 04:00 EDT","volume":3032,"amount":369903,"timestamp":1788163201710,"change":-0.1399993896484375,"changeRate":-0.0011404316325530524},"impliedVol":0.3632,"impliedVolPercentile":0.2271},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.004127,"change":-0.37,"latestPrice":89.29,"close":89.29,"volume":593051,"market":"US","high":89.53,"low":88.89,"preClose":89.66,"open":89.505,"turnoverRate":0.000152,"peRate":26.835031,"amplitude":0.007138,"marketValue":384090653770.0501,"askSize":110,"bidSize":56,"askPrice":89.33,"bidPrice":89.3,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.029351,"changeRate20Day":0.027976,"changeRate60Day":0.162328,"changeRateWTD":-0.004127,"changeRateMTD":0.019409,"changeRateQTD":0.098683,"changeRateYTD":0.277214,"amount":52920634.869766,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.371711,"pbRate":10.624914,"volumeRatio":1.720758,"committee":-0.413613,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.003484,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023295,"floatMarketCap":347585425085.32,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":89.4855,"preClose":89.66,"latestTime":"09:29 EDT","volume":31712,"amount":2840655.04192,"timestamp":1788182996497,"change":-0.17449999999999477,"changeRate":-0.001946241356234606},"postHourTrading":{"tag":"盘后","latestPrice":89.7,"preClose":89.66,"latestTime":"19:59 EDT","volume":1311624,"amount":117599781.7294,"timestamp":1787961570426,"change":0.04000000000000625,"changeRate":0.00044612982377878935},"overnightTrading":{"tag":"夜盘","latestPrice":89.56999969482422,"preClose":89.66000366210938,"latestTime":"20260831 04:00 EDT","volume":14656,"amount":1315249,"timestamp":1788163201704,"change":-0.09000396728515625,"changeRate":-0.001003836310606713},"impliedVol":0.1984,"impliedVolPercentile":0.3665},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.004242,"change":-0.385,"latestPrice":90.365,"close":90.365,"volume":200514,"market":"US","high":90.465,"low":89.93,"preClose":90.75,"open":90.43,"turnoverRate":0.000268,"peRate":35.656915,"amplitude":0.005895,"marketValue":72036522692.585,"askSize":100,"bidSize":100,"askPrice":90.4,"bidPrice":90.29,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.023609,"changeRate20Day":0.005396,"changeRate60Day":0.061868,"changeRateWTD":-0.004242,"changeRateMTD":-0.010241,"changeRateQTD":-0.014343,"changeRateYTD":0.143571,"amount":18066217.776215,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.27683,"pbRate":305.239503,"volumeRatio":2.255944,"committee":0,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.004725,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023137,"floatMarketCap":67593019999.99999,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":90.6,"preClose":90.75,"latestTime":"09:29 EDT","volume":37,"amount":3352.64252,"timestamp":1788182999087,"change":-0.15000000000000568,"changeRate":-0.0016528925619835337},"postHourTrading":{"tag":"盘后","latestPrice":90.85,"preClose":90.75,"latestTime":"19:30 EDT","volume":361635,"amount":32818384.1069,"timestamp":1787959804994,"change":0.09999999999999432,"changeRate":0.0011019283746555848},"overnightTrading":{"tag":"夜盘","latestPrice":91.02999877929688,"preClose":90.75,"latestTime":"20260831 04:00 EDT","volume":141,"amount":12798,"timestamp":1788163201630,"change":0.279998779296875,"changeRate":0.003085385997761708},"impliedVol":0.2147,"impliedVolPercentile":0.1554},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":-0.004425,"change":-1.37,"latestPrice":308.22,"close":308.22,"volume":11306,"market":"US","high":310.08,"low":307.35,"preClose":309.59,"open":307.35,"turnoverRate":0.000109,"peRate":24.027678,"amplitude":0.008818,"marketValue":32253532105.08,"askSize":1,"bidSize":4,"askPrice":308.63,"bidPrice":307.82,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.000422,"changeRate20Day":0.034886,"changeRate60Day":0.077579,"changeRateWTD":-0.007183,"changeRateMTD":-0.006479,"changeRateQTD":0.27012,"changeRateYTD":0.227968,"amount":3494575.293945,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":29.579655,"pbRate":5.733146,"volumeRatio":0.475661,"committee":0.6,"roa":0.115775,"roe":0.26297,"changeRate5Min":-0.00383,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009344,"floatMarketCap":32055338014.920002,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":311.1,"preClose":309.59,"latestTime":"08:49 EDT","volume":67,"amount":20792.64868,"timestamp":1788180560106,"change":1.5100000000000477,"changeRate":0.004877418521270221},"postHourTrading":{"tag":"盘后","latestPrice":310.51,"preClose":310.45,"latestTime":"19:30 EDT","volume":5790,"amount":1797610.1586,"timestamp":1787959805643,"change":0.060000000000002274,"changeRate":0.0001932678370107981},"overnightTrading":{"tag":"夜盘","latestPrice":310.45001220703125,"preClose":310.45001220703125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3601,"impliedVolPercentile":0.8088},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.004644,"change":-0.3795,"latestPrice":81.3405,"close":81.3405,"volume":1336605,"market":"US","high":81.51,"low":80.65,"preClose":81.72,"open":80.88,"turnoverRate":0.000323,"peRate":25.625552,"amplitude":0.010524,"marketValue":338696935215.678,"askSize":50,"bidSize":250,"askPrice":81.37,"bidPrice":81.34,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.016629,"changeRate20Day":0.109239,"changeRate60Day":-0.002691,"changeRateWTD":-0.004644,"changeRateMTD":0.134298,"changeRateQTD":0.139223,"changeRateYTD":-0.132461,"amount":108370854.913788,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":32.150395,"pbRate":11.232965,"volumeRatio":2.009711,"committee":0.666667,"roa":0.160852,"roe":0.495414,"changeRate5Min":0.004204,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":336342967500,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":81.72,"latestTime":"09:29 EDT","volume":156129,"amount":12675827.79393,"timestamp":1788182999999,"change":-0.7199999999999989,"changeRate":-0.008810572687224657},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.72,"latestTime":"19:59 EDT","volume":8002602,"amount":653959659.896667,"timestamp":1787961598553,"change":-0.09999999999999432,"changeRate":-0.0012236906510033568},"overnightTrading":{"tag":"夜盘","latestPrice":81.43000030517578,"preClose":81.72000122070312,"latestTime":"20260831 04:00 EDT","volume":29555,"amount":2405948,"timestamp":1788163201702,"change":-0.29000091552734375,"changeRate":-0.003548714038123072},"impliedVol":0.3569,"impliedVolPercentile":0.3466},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":-0.004701,"change":-1.26,"latestPrice":266.78,"close":266.78,"volume":639534,"market":"US","high":267.29,"low":265.5675,"preClose":268.04,"open":266.96,"turnoverRate":0.000266,"peRate":30.893883,"amplitude":0.006426,"marketValue":642751747311.5599,"askSize":120,"bidSize":7,"askPrice":266.94,"bidPrice":266.45,"week52High":276.47,"week52Low":173.33,"changeRate5Day":-0.022927,"changeRate20Day":0.048622,"changeRate60Day":0.169216,"changeRateWTD":-0.004701,"changeRateMTD":0.040687,"changeRateQTD":0.050439,"changeRateYTD":0.289104,"amount":170368204.012207,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.179801,"pbRate":7.564366,"volumeRatio":4.099083,"committee":-0.889764,"roa":0.085945,"roe":0.257421,"changeRate5Min":0.003529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.019642,"floatMarketCap":641492036428.5399,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":267.47,"preClose":268.04,"latestTime":"09:26 EDT","volume":449568,"amount":120496488.21504,"timestamp":1788182805270,"change":-0.5699999999999932,"changeRate":-0.0021265482763766345},"postHourTrading":{"tag":"盘后","latestPrice":268.4,"preClose":268.04,"latestTime":"19:59 EDT","volume":68077,"amount":18246828.059,"timestamp":1787961599999,"change":0.3599999999999568,"changeRate":0.00134308312192194},"overnightTrading":{"tag":"夜盘","latestPrice":267,"preClose":268.0400085449219,"latestTime":"20260831 04:00 EDT","volume":1140,"amount":304705,"timestamp":1788163201698,"change":-1.040008544921875,"changeRate":-0.0038800496633605197},"impliedVol":0.257,"impliedVolPercentile":0.6614},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.00471,"change":-1.375,"latestPrice":290.555,"close":290.555,"volume":8177,"market":"US","high":295.83,"low":287.11,"preClose":291.93,"open":290.01,"turnoverRate":0.000096,"peRate":31.550561,"amplitude":0.02987,"marketValue":26237116500,"askSize":18,"bidSize":28,"askPrice":291.93,"bidPrice":290.04,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.000791,"changeRate20Day":-0.027887,"changeRate60Day":-0.011011,"changeRateWTD":-0.00471,"changeRateMTD":0.001845,"changeRateQTD":0.155013,"changeRateYTD":0.195946,"amount":2373592.599457,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":32.980136,"pbRate":-11.63973,"volumeRatio":0.517021,"committee":0.217391,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.00355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010876,"floatMarketCap":24662657066,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":290,"preClose":291.93,"latestTime":"09:28 EDT","volume":168,"amount":49464.2904,"timestamp":1788182914080,"change":-1.9300000000000068,"changeRate":-0.006611173911554163},"postHourTrading":{"tag":"盘后","latestPrice":291.93,"preClose":291.93,"latestTime":"19:30 EDT","volume":3646,"amount":1064318.89,"timestamp":1787959805279,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.92999267578125,"preClose":291.92999267578125,"latestTime":"20260831 04:00 EDT","volume":3,"amount":876,"timestamp":1788163201282,"change":0,"changeRate":0},"impliedVol":0.3185,"impliedVolPercentile":0.5737},{"symbol":"NGG","nameCN":"National Grid PLC","changeRate":-0.005293,"change":-0.42,"latestPrice":78.93,"close":78.93,"volume":11165,"market":"US","high":79.1,"low":78.93,"preClose":79.35,"open":79.1,"turnoverRate":0.000011,"peRate":18.335606,"amplitude":0.002142,"marketValue":79324650000,"askSize":33,"bidSize":103,"askPrice":78.99,"bidPrice":78.92,"week52High":94.64,"week52Low":67.515,"changeRate5Day":-0.018528,"changeRate20Day":-0.011645,"changeRate60Day":-0.030106,"changeRateWTD":-0.005293,"changeRateMTD":-0.013005,"changeRateQTD":-0.047544,"changeRateYTD":0.020427,"amount":883329.513741,"eps":4.304739,"lyrEps":4.304739,"lyrPeRate":18.335606,"pbRate":2.01849,"volumeRatio":0.751447,"committee":0.514706,"roa":0.030049,"roe":0.084063,"changeRate5Min":-0.001834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2395,"divideRate":0.041043,"floatMarketCap":79166789921.07,"shortable":3,"shares":1005000000,"floatShares":1002999999,"preHourTrading":{"tag":"盘前","latestPrice":79.35,"preClose":79.35,"latestTime":"07:37 EDT","volume":4,"amount":317.54,"timestamp":1788176222965,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":79.35,"preClose":79.35,"latestTime":"19:30 EDT","volume":52063,"amount":4131206.64,"timestamp":1787959805482,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":79.3499984741211,"preClose":79.3499984741211,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2502,"impliedVolPercentile":0.4741},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":-0.005332,"change":-0.355,"latestPrice":66.225,"close":66.225,"volume":239403,"market":"US","high":66.305,"low":65.9102,"preClose":66.58,"open":66.25,"turnoverRate":0.000118,"peRate":14.577674,"amplitude":0.00593,"marketValue":134817744213.075,"askSize":20,"bidSize":220,"askPrice":66.25,"bidPrice":66.2,"week52High":68.64,"week52Low":42.52,"changeRate5Day":-0.015681,"changeRate20Day":0.011532,"changeRate60Day":0.170053,"changeRateWTD":-0.005332,"changeRateMTD":0.01401,"changeRateQTD":0.149341,"changeRateYTD":0.227753,"amount":15816753.39196,"eps":4.542906,"lyrEps":3.46,"lyrPeRate":19.140173,"pbRate":6.040492,"volumeRatio":1.438582,"committee":0.833333,"roa":0.107193,"roe":0.465986,"changeRate5Min":0.004398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.037901,"floatMarketCap":134545773767.17499,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":66.37,"preClose":66.58,"latestTime":"09:27 EDT","volume":1244,"amount":82432.39112,"timestamp":1788182845591,"change":-0.20999999999999375,"changeRate":-0.0031541003304294646},"postHourTrading":{"tag":"盘后","latestPrice":66.4697,"preClose":66.58,"latestTime":"19:55 EDT","volume":79265,"amount":5277168.6676,"timestamp":1787961331591,"change":-0.11029999999999518,"changeRate":-0.0016566536497445957},"overnightTrading":{"tag":"夜盘","latestPrice":66.2300033569336,"preClose":66.58000183105469,"latestTime":"20260831 04:00 EDT","volume":447,"amount":29623,"timestamp":1788163201624,"change":-0.34999847412109375,"changeRate":-0.005256810821501737},"impliedVol":0.2725,"impliedVolPercentile":0.1793},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.005486,"change":-0.54,"latestPrice":97.89,"close":97.89,"volume":74393,"market":"US","high":98.88,"low":97.78,"preClose":98.43,"open":98.26,"turnoverRate":0.000286,"peRate":9.080475,"amplitude":0.011175,"marketValue":28704501820.02,"askSize":133,"bidSize":12,"askPrice":98,"bidPrice":97.7,"week52High":114.74,"week52Low":70.7,"changeRate5Day":-0.066202,"changeRate20Day":-0.003664,"changeRate60Day":-0.069575,"changeRateWTD":-0.005486,"changeRateMTD":0.018945,"changeRateQTD":0.134168,"changeRateYTD":0.13443,"amount":7308563.40638,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.839808,"pbRate":2.53941,"volumeRatio":0.557089,"committee":-0.834483,"roa":0.061069,"roe":0.32143,"changeRate5Min":-0.004171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25451400000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.43,"preClose":98.43,"latestTime":"09:28 EDT","volume":4141,"amount":405819.925565,"timestamp":1788182882032,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":98.28,"preClose":98.43,"latestTime":"19:59 EDT","volume":110928,"amount":10918664.5125,"timestamp":1787961563424,"change":-0.15000000000000568,"changeRate":-0.0015239256324291951},"overnightTrading":{"tag":"夜盘","latestPrice":98.13999938964844,"preClose":98.43000030517578,"latestTime":"20260831 04:00 EDT","volume":97,"amount":9534,"timestamp":1788163201626,"change":-0.29000091552734375,"changeRate":-0.002946265514865538},"impliedVol":0.4331,"impliedVolPercentile":0.49},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":-0.005587,"change":-0.5885,"latestPrice":104.7415,"close":104.7415,"volume":91688,"market":"US","high":105.05,"low":104.33,"preClose":105.33,"open":105.05,"turnoverRate":0.000122,"peRate":19.46868,"amplitude":0.006836,"marketValue":88861180217.6585,"askSize":45,"bidSize":37,"askPrice":104.83,"bidPrice":104.63,"week52High":122.41,"week52Low":82,"changeRate5Day":0.01968,"changeRate20Day":-0.019917,"changeRate60Day":-0.049705,"changeRateWTD":-0.005587,"changeRateMTD":0.005004,"changeRateQTD":-0.02566,"changeRateYTD":0.055968,"amount":9587294.385742,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":15.959357,"pbRate":5.897735,"volumeRatio":0.837871,"committee":0.021739,"roa":0.072271,"roe":0.296022,"changeRate5Min":0.001616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5627,"divideRate":0.062656,"floatMarketCap":78451383500,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":105.07,"preClose":105.33,"latestTime":"09:26 EDT","volume":2662,"amount":278712.41156,"timestamp":1788182792606,"change":-0.2600000000000051,"changeRate":-0.0024684325453337617},"postHourTrading":{"tag":"盘后","latestPrice":105.33,"preClose":105.33,"latestTime":"19:41 EDT","volume":46775,"amount":4927366.7762,"timestamp":1787960462426,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.05000305175781,"preClose":105.33000183105469,"latestTime":"20260831 04:00 EDT","volume":961,"amount":101062,"timestamp":1788163201689,"change":-0.279998779296875,"changeRate":-0.002658300336365534},"impliedVol":0.2543,"impliedVolPercentile":0.0916},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.006105,"change":-1.625,"latestPrice":264.535,"close":264.535,"volume":23311,"market":"US","high":266.545,"low":263.119,"preClose":266.16,"open":265.78,"turnoverRate":0.000122,"peRate":34.581109,"amplitude":0.012872,"marketValue":50996289354.895,"askSize":100,"bidSize":5,"askPrice":265.08,"bidPrice":263.95,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.020712,"changeRate20Day":0.232574,"changeRate60Day":0.121006,"changeRateWTD":-0.006105,"changeRateMTD":0.242415,"changeRateQTD":0.269118,"changeRateYTD":0.276221,"amount":6171373.120026,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":45.926215,"pbRate":6.188344,"volumeRatio":1.101621,"committee":-0.904762,"roa":0.13735,"roe":0.199128,"changeRate5Min":0.000605,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.0062,"floatMarketCap":50575937684.66,"shortable":3,"shares":192777097,"floatShares":191188076,"preHourTrading":{"tag":"盘前","latestPrice":266,"preClose":266.16,"latestTime":"09:08 EDT","volume":355,"amount":94632.48135,"timestamp":1788181719575,"change":-0.160000000000025,"changeRate":-0.000601142170123328},"postHourTrading":{"tag":"盘后","latestPrice":272.44,"preClose":266.16,"latestTime":"19:30 EDT","volume":283381,"amount":75430931.08834,"timestamp":1787959806046,"change":6.279999999999973,"changeRate":0.023594830177336837},"overnightTrading":{"tag":"夜盘","latestPrice":266.1499938964844,"preClose":266.1600036621094,"latestTime":"20260831 04:00 EDT","volume":213,"amount":56666,"timestamp":1788163201594,"change":-0.010009765625,"changeRate":-0.000037608075921532587},"impliedVol":0.4356,"impliedVolPercentile":0.7649},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.006407,"change":-3.29,"latestPrice":510.24,"close":510.24,"volume":2279331,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.000307,"peRate":28.425626,"amplitude":0.00851,"marketValue":3792296374687.2,"askSize":240,"bidSize":82,"askPrice":510.33,"bidPrice":510.15,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.047054,"changeRate20Day":0.046324,"changeRate60Day":0.19201,"changeRateWTD":-0.006407,"changeRateMTD":0.097951,"changeRateQTD":0.367862,"changeRateYTD":0.055043,"amount":1161935930.021759,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.425627,"pbRate":8.57235,"volumeRatio":3.8514,"committee":-0.490683,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.000862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007134,"floatMarketCap":3787214570524.8003,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.2747,"impliedVolPercentile":0.3466}]}}}