US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Renaissance Technologies Holdings

1,649.21

-93.7404-5.38%

Number of Gainers:7

Number of Losers:89

Number of Flat:- -

PE:- -

High:1,736.94

Open:1,736.94

Low:1,648.41

Close:1,742.95

Loading ...

Constituent

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

UnitedHealth US UNH	525.05	-2.85%	-15.3900	9.92M	5.32B	480.27B
Incyte US INCY	60.58	-3.01%	-1.8800	3.67M	225.52M	11.72B
Clorox US CLX	143.86	-3.25%	-4.8300	2.29M	334.21M	17.72B
Bristol-Myers Squibb US BMY	55.3	-3.32%	-1.9000	14.66M	816.08M	112.22B
Alphabet US GOOGL	145.6	-3.40%	-5.1200	62.26M	9.20B	1.77T
Microsoft US MSFT	359.84	-3.56%	-13.2700	49.21M	17.96B	2.68T
FirstService US FSV	160.9	-3.66%	-6.1100	118.29K	19.19M	7.31B
Johnson & Johnson US JNJ	153.24	-4.12%	-6.5800	16.60M	2.58B	369.29B
Amazon.com US AMZN	171	-4.15%	-7.4100	123.16M	21.34B	1.81T
Domino's Pizza US DPZ	444.21	-4.22%	-19.5700	1.06M	470.27M	15.24B
Monster Beverage US MNST	57.08	-4.31%	-2.5700	10.39M	602.80M	55.55B
Ryanair Holdings PLC US RYAAY	40.1	-4.35%	-1.8250	1.37M	55.94M	21.39B
Hello Group Inc US MOMO	5.84	-4.42%	-0.2700	1.50M	8.68M	1.01B
Coca-Cola US KO	69.93	-4.44%	-3.2500	26.52M	1.88B	300.95B
Colgate-Palmolive US CL	91.66	-4.52%	-4.3400	7.43M	697.12M	74.39B
Gilead Sciences US GILD	107.25	-4.57%	-5.1400	12.92M	1.41B	133.56B
Cable One US CABO	254.91	-4.61%	-12.3100	144.57K	36.98M	1.43B
Wal-Mart US WMT	83.19	-4.66%	-4.0700	36.21M	3.07B	666.92B
F5 Inc US FFIV	239.25	-4.67%	-11.7300	725.51K	174.94M	13.79B
Aon PLC US AON	375.76	-4.70%	-18.5300	2.39M	911.49M	81.16B

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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4532?page=2"},"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":1649.206,"timestamp":1743796799999,"preClose":1742.9464,"halted":0,"volume":1812522201,"delay":0,"changeRate":-0.053783,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-93.740356,"latestTime":"04-04 16:00:00 EDT","open":1736.9353,"high":1736.9353,"low":1648.408,"amount":203641817930.28262,"amplitude":0.050792,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Market Trading","tradingStatus":1,"beginTime":1744012800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":8.294651,"peRate":30.30267,"turnoverRate":0.014081,"increases":7,"decrements":89,"flats":0,"marketCap":18400255689168,"floatMarketCap":17205218994848},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":1736.9353,"amplitude":0.050792,"preClose":1742.9464,"low":1648.408,"pbRate":"8.294651","latestPrice":1649.206,"volume":1812522201,"delay":0,"open":1736.9353,"prevYearClose":2026.1482,"prevWeekClose":1817.2476,"prevMonthClose":1820.2863,"prevQuarterClose":1820.2863,"fiveDayClose":1817.2476,"twentyDayClose":1912.7213,"sixtyDayClose":2047.8064,"secType":"PLATE","market":"US","turnoverRate":0.014081,"peRate":30.30267,"marketCap":18400255689168,"floatMarketCap":17205218994848,"timestamp":1743796799999,"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":7,"down":89,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"UNH","shortMargin":0.3,"floatShares":912232547,"nameCN":"UnitedHealth","postHourTrading":{"tag":"盘后","latestPrice":522.51,"preClose":525.05,"latestTime":"19:59 EDT","volume":203228,"amount":106654948.1068,"timestamp":1743811160096},"volumeRatio":2.554161,"changeRateMTD":0.002482,"dividePrice":8.18,"high":551.741,"changeRateQTD":0.002482,"changeRateWTD":0.01746,"week52Low":436.38,"changeRateYTD":0.037935,"changeRate5Min":-0.002271,"askSize":0,"floatMarketCap":478967698802.35,"latestPrice":525.05,"askPrice":0,"peRate":33.852353,"eps":15.51,"divideRate":0.015579,"bidPrice":0,"market":"US","volume":9918989,"preHourTrading":{"tag":"盘前","latestPrice":540,"preClose":540.44,"latestTime":"09:29 EDT","volume":185274,"amount":100101244.8024,"timestamp":1743773396212},"changeRate60Day":0.021001,"changeRate5Day":0.01746,"roa":0.070557,"earningTime":"Pre-Mkt","roe":0.151277,"lyrEps":15.640608,"shares":914712333,"amplitude":0.049776,"preClose":540.44,"low":524.84,"lyrPeRate":33.569667,"pbRate":5.183251,"impliedVol":0.5251,"week52High":630.73,"changeRate":-0.028477,"longInitialMargin":0.25,"earningDate":1744819200000,"amount":5321143478.514709,"changeRate20Day":0.063974,"overnightTrading":{"tag":"夜盘","latestPrice":539.3200073242188,"preClose":540.4400024414062,"latestTime":"20250404 04:00 EDT","volume":1318,"amount":709122,"timestamp":1743753601588},"bidSize":0,"change":-15.390015,"marketValue":480269710441.64996,"shortable":3,"turnoverRate":0.010873,"hourTrading":{"tag":"盘后","latestPrice":522.51,"preClose":525.05,"latestTime":"19:59 EDT","volume":203228,"amount":106654948.1068,"timestamp":1743811160096},"open":540.64,"impliedVolPercentile":0.996},{"symbol":"INCY","shortMargin":0.3,"floatShares":161331806,"nameCN":"Incyte","postHourTrading":{"tag":"盘后","latestPrice":57.55,"preClose":60.58,"latestTime":"19:46 EDT","volume":54372,"amount":3293347.38,"timestamp":1743810386541},"volumeRatio":1.946583,"changeRateMTD":0.000495,"dividePrice":0,"high":63.57,"changeRateQTD":0.000495,"changeRateWTD":-0.00033,"week52Low":50.3498,"changeRateYTD":-0.122919,"changeRate5Min":-0.00033,"askSize":0,"floatMarketCap":9773480807.48,"latestPrice":60.58,"askPrice":0,"peRate":403.866651,"eps":0.15,"divideRate":0,"bidPrice":0,"market":"US","volume":3671065,"preHourTrading":{"tag":"盘前","latestPrice":62.56,"preClose":62.46,"latestTime":"09:29 EDT","volume":478,"amount":29440.932024,"timestamp":1743773399962},"changeRate60Day":-0.172291,"changeRate5Day":-0.00033,"roa":0.008633,"roe":0.007551,"lyrEps":0.157476,"shares":193524350,"amplitude":0.050592,"preClose":62.46,"low":60.41,"lyrPeRate":384.693541,"pbRate":3.400513,"impliedVol":0.5206,"week52High":83.95,"changeRate":-0.030099,"longInitialMargin":0.25,"amount":225517473.198776,"changeRate20Day":-0.144229,"overnightTrading":{"tag":"夜盘","latestPrice":60.58000183105469,"preClose":60.58000183105469,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.879997,"marketValue":11723705123,"shortable":3,"turnoverRate":0.022755,"hourTrading":{"tag":"盘后","latestPrice":57.55,"preClose":60.58,"latestTime":"19:46 EDT","volume":54372,"amount":3293347.38,"timestamp":1743810386541},"open":62.65,"impliedVolPercentile":0.8167},{"symbol":"CLX","shortMargin":0.3,"floatShares":122857586,"nameCN":"Clorox","postHourTrading":{"tag":"盘后","latestPrice":144.01,"preClose":143.86,"latestTime":"19:25 EDT","volume":246003,"amount":35390105.47,"timestamp":1743809112433},"volumeRatio":2.046817,"changeRateMTD":-0.023022,"dividePrice":4.86,"high":150.84,"changeRateQTD":-0.023022,"changeRateWTD":-0.016544,"week52Low":127.6,"changeRateYTD":-0.114217,"changeRate5Min":0.002579,"askSize":0,"floatMarketCap":17674292321.960003,"latestPrice":143.86,"askPrice":0,"peRate":39.217995,"eps":3.668214,"divideRate":0.033783,"bidPrice":0,"market":"US","volume":2293017,"preHourTrading":{"tag":"盘前","latestPrice":148.5,"preClose":148.69,"latestTime":"09:26 EDT","volume":812,"amount":120497.25156,"timestamp":1743773208488},"changeRate60Day":-0.099186,"changeRate5Day":-0.016544,"roa":0.112646,"roe":2.761061,"lyrEps":2.2549,"shares":123189867,"amplitude":0.050642,"preClose":148.69,"low":143.31,"lyrPeRate":63.798838,"pbRate":-432.246202,"impliedVol":0.388,"week52High":171.37,"changeRate":-0.032484,"longInitialMargin":0.25,"amount":334205968.158142,"changeRate20Day":-0.047474,"overnightTrading":{"tag":"夜盘","latestPrice":150,"preClose":148.69000244140625,"latestTime":"20250404 04:00 EDT","volume":1,"amount":150,"timestamp":1743753601383},"bidSize":0,"change":-4.830002,"marketValue":17722094266.620003,"shortable":3,"turnoverRate":0.018664,"hourTrading":{"tag":"盘后","latestPrice":144.01,"preClose":143.86,"latestTime":"19:25 EDT","volume":246003,"amount":35390105.47,"timestamp":1743809112433},"open":148.72,"impliedVolPercentile":0.988},{"symbol":"BMY","shortMargin":0.3,"floatShares":2025402350,"nameCN":"Bristol-Myers Squibb","postHourTrading":{"tag":"盘后","latestPrice":54.7755,"preClose":55.3,"latestTime":"19:59 EDT","volume":450839,"amount":24926318.3326,"timestamp":1743811174814},"volumeRatio":1.367627,"changeRateMTD":-0.093294,"dividePrice":2.42,"high":57.1688,"changeRateQTD":-0.093294,"changeRateWTD":-0.07864,"week52Low":39.35,"changeRateYTD":-0.022277,"changeRate5Min":0.00163,"askSize":0,"floatMarketCap":112004749955,"latestPrice":55.3,"askPrice":0,"peRate":0,"eps":-4.414405,"divideRate":0.043761,"bidPrice":0,"market":"US","volume":14657846,"preHourTrading":{"tag":"盘前","latestPrice":56.62,"preClose":57.2,"latestTime":"09:29 EDT","volume":130153,"amount":7417046.321349,"timestamp":1743773370110},"changeRate60Day":-0.032202,"changeRate5Day":-0.07864,"roa":0.065455,"earningTime":"Pre-Mkt","roe":-0.389466,"lyrEps":-4.414405,"shares":2029312023,"amplitude":0.042811,"preClose":57.2,"low":54.72,"lyrPeRate":0,"pbRate":6.86997,"impliedVol":0.5693,"week52High":63.33,"changeRate":-0.033217,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":816081044.560966,"changeRate20Day":-0.094778,"overnightTrading":{"tag":"夜盘","latestPrice":57,"preClose":57.81999969482422,"latestTime":"20250404 04:00 EDT","volume":1673,"amount":96602,"timestamp":1743753601594},"bidSize":0,"change":-1.900002,"marketValue":112220954871.9,"shortable":3,"turnoverRate":0.007237,"hourTrading":{"tag":"盘后","latestPrice":54.7755,"preClose":55.3,"latestTime":"19:59 EDT","volume":450839,"amount":24926318.3326,"timestamp":1743811174814},"open":56.82,"impliedVolPercentile":0.992},{"symbol":"GOOGL","shortMargin":0.3,"floatShares":10917867447,"nameCN":"Alphabet","postHourTrading":{"tag":"盘后","latestPrice":144.75,"preClose":145.6,"latestTime":"19:59 EDT","volume":2674910,"amount":389441943.299601,"timestamp":1743811199888},"volumeRatio":1.512102,"changeRateMTD":-0.058458,"dividePrice":0.8,"high":151.07,"changeRateQTD":-0.058458,"changeRateWTD":-0.056567,"week52Low":145.38,"changeRateYTD":-0.230851,"changeRate5Min":-0.00144,"askSize":0,"floatMarketCap":1589641500283.2,"latestPrice":145.6,"askPrice":0,"peRate":18.101474,"eps":8.043544,"divideRate":0.005495,"bidPrice":0,"market":"US","volume":62259539,"preHourTrading":{"tag":"盘前","latestPrice":148.06,"preClose":150.72,"latestTime":"09:29 EDT","volume":852407,"amount":124947471.72958,"timestamp":1743773399250},"changeRate60Day":-0.255205,"changeRate5Day":-0.056567,"roa":0.167399,"roe":0.329084,"lyrEps":8.12712,"shares":12190000000,"amplitude":0.037752,"preClose":150.72,"low":145.38,"lyrPeRate":17.915325,"pbRate":5.459709,"impliedVol":0.6331,"week52High":207.05,"changeRate":-0.03397,"longInitialMargin":0.25,"amount":9196890826.59935,"changeRate20Day":-0.162545,"overnightTrading":{"tag":"夜盘","latestPrice":149.89999389648438,"preClose":150.72000122070312,"latestTime":"20250404 04:00 EDT","volume":46439,"amount":6967157,"timestamp":1743753601598},"bidSize":0,"change":-5.119995,"marketValue":1774864000000,"shortable":3,"turnoverRate":0.005703,"hourTrading":{"tag":"盘后","latestPrice":144.75,"preClose":145.6,"latestTime":"19:59 EDT","volume":2674910,"amount":389441943.299601,"timestamp":1743811199888},"open":148.01,"impliedVolPercentile":0.996},{"symbol":"MSFT","shortMargin":0.3,"floatShares":7423575403,"nameCN":"Microsoft","postHourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"volumeRatio":2.003703,"changeRateMTD":-0.041424,"dividePrice":3.16,"high":374.59,"changeRateQTD":-0.041424,"changeRateWTD":-0.050053,"week52Low":359.48,"changeRateYTD":-0.146287,"changeRate5Min":-0.001443,"askSize":0,"floatMarketCap":2671299373015.52,"latestPrice":359.84,"askPrice":0,"peRate":28.996328,"eps":12.409847,"divideRate":0.008782,"bidPrice":0,"market":"US","volume":49209654,"preHourTrading":{"tag":"盘前","latestPrice":364.25,"preClose":373.11,"latestTime":"09:29 EDT","volume":541819,"amount":195688296.84747,"timestamp":1743773399999},"changeRate60Day":-0.148046,"changeRate5Day":-0.050053,"roa":0.146486,"roe":0.342907,"lyrEps":11.860584,"shares":7433982235,"amplitude":0.040497,"preClose":373.11,"low":359.48,"lyrPeRate":30.339147,"pbRate":8.837424,"impliedVol":0.4505,"week52High":468.35,"changeRate":-0.035566,"longInitialMargin":0.25,"amount":17961370530.535034,"changeRate20Day":-0.085098,"overnightTrading":{"tag":"夜盘","latestPrice":369.760009765625,"preClose":373.1099853515625,"latestTime":"20250404 04:00 EDT","volume":29567,"amount":10963664,"timestamp":1743753601594},"bidSize":0,"change":-13.269989,"marketValue":2675044167442.4,"shortable":3,"turnoverRate":0.006629,"hourTrading":{"tag":"盘后","latestPrice":359.75,"preClose":359.84,"latestTime":"19:59 EDT","volume":4510724,"amount":1623080573.567791,"timestamp":1743811199613},"open":364.125,"impliedVolPercentile":0.996},{"symbol":"FSV","shortMargin":0.3,"floatShares":39586565,"nameCN":"FirstService","postHourTrading":{"tag":"盘后","latestPrice":160.9,"preClose":160.9,"latestTime":"19:45 EDT","volume":1411,"amount":226919.54262,"timestamp":1743810345491},"volumeRatio":0.498582,"changeRateMTD":-0.030431,"dividePrice":1,"high":164.85,"changeRateQTD":-0.030431,"changeRateWTD":-0.031015,"week52Low":141.26,"changeRateYTD":-0.111148,"changeRate5Min":-0.001551,"askSize":0,"floatMarketCap":6369478308.5,"latestPrice":160.9,"askPrice":0,"peRate":54.175101,"eps":2.969999,"divideRate":0.006215,"bidPrice":0,"market":"US","volume":118291,"preHourTrading":{"tag":"盘前","latestPrice":165.33,"preClose":167.01,"latestTime":"06:36 EDT","volume":11,"amount":1830.08001,"timestamp":1743762969221},"changeRate60Day":-0.096067,"changeRate5Day":-0.031015,"roa":0.051644,"earningTime":"Pre-Mkt","roe":0.125425,"lyrEps":2.984822,"shares":45443501,"amplitude":0.029729,"preClose":167.01,"low":159.885,"lyrPeRate":53.906062,"pbRate":6.15608,"impliedVol":0.3777,"week52High":197.84,"changeRate":-0.036585,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":19189992.844055,"changeRate20Day":-0.057907,"overnightTrading":{"tag":"夜盘","latestPrice":160.89999389648438,"preClose":160.89999389648438,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-6.110001,"marketValue":7311859310.900001,"shortable":3,"turnoverRate":0.002988,"hourTrading":{"tag":"盘后","latestPrice":160.9,"preClose":160.9,"latestTime":"19:45 EDT","volume":1411,"amount":226919.54262,"timestamp":1743810345491},"open":163.91,"impliedVolPercentile":0.996},{"symbol":"JNJ","shortMargin":0.3,"floatShares":2406184278,"nameCN":"Johnson & Johnson","postHourTrading":{"tag":"盘后","latestPrice":153.5392,"preClose":153.24,"latestTime":"19:59 EDT","volume":2305131,"amount":353241637.412701,"timestamp":1743811173858},"volumeRatio":1.274091,"changeRateMTD":-0.075977,"dividePrice":4.91,"high":159.82,"changeRateQTD":-0.075977,"changeRateWTD":-0.063955,"week52Low":140.68,"changeRateYTD":0.059604,"changeRate5Min":0.000457,"askSize":0,"floatMarketCap":368723678760.72003,"latestPrice":153.24,"askPrice":0,"peRate":26.466321,"eps":5.79,"divideRate":0.032041,"bidPrice":0,"market":"US","volume":16601728,"preHourTrading":{"tag":"盘前","latestPrice":158.76,"preClose":159.82,"latestTime":"09:29 EDT","volume":51202,"amount":8169728.65356,"timestamp":1743773360182},"changeRate60Day":0.047938,"changeRate5Day":-0.063955,"roa":0.08126,"earningTime":"Pre-Mkt","roe":0.200564,"lyrEps":5.84306,"shares":2409847729,"amplitude":0.043111,"preClose":159.82,"low":152.93,"lyrPeRate":26.225984,"pbRate":5.165549,"impliedVol":0.3014,"week52High":169.99,"changeRate":-0.041171,"longInitialMargin":0.25,"earningDate":1744646400000,"amount":2577363554.390625,"changeRate20Day":-0.080689,"overnightTrading":{"tag":"夜盘","latestPrice":159.17999267578125,"preClose":159.82000732421875,"latestTime":"20250404 04:00 EDT","volume":1828,"amount":291621,"timestamp":1743753601595},"bidSize":0,"change":-6.580002,"marketValue":369285065991.96,"shortable":3,"turnoverRate":0.0069,"hourTrading":{"tag":"盘后","latestPrice":153.5392,"preClose":153.24,"latestTime":"19:59 EDT","volume":2305131,"amount":353241637.412701,"timestamp":1743811173858},"open":159.155,"impliedVolPercentile":0.992},{"symbol":"AMZN","shortMargin":0.3,"floatShares":9480143683,"nameCN":"Amazon.com","postHourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"volumeRatio":2.008496,"changeRateMTD":-0.10123,"dividePrice":0,"high":178.1436,"changeRateQTD":-0.10123,"changeRateWTD":-0.112702,"week52Low":151.61,"changeRateYTD":-0.220566,"changeRate5Min":-0.00338,"askSize":0,"floatMarketCap":1621104569793,"latestPrice":171,"askPrice":0,"peRate":30.922241,"eps":5.53,"divideRate":0,"bidPrice":0,"market":"US","volume":123159359,"preHourTrading":{"tag":"盘前","latestPrice":167.13,"preClose":178.41,"latestTime":"09:29 EDT","volume":2806910,"amount":471095325.9074,"timestamp":1743773399999},"changeRate60Day":-0.230111,"changeRate5Day":-0.112702,"roa":0.074379,"roe":0.242896,"lyrEps":5.657213,"shares":10597729352,"amplitude":0.068066,"preClose":178.41,"low":166,"lyrPeRate":30.226898,"pbRate":6.337069,"impliedVol":0.6209,"week52High":242.52,"changeRate":-0.041534,"longInitialMargin":0.25,"amount":21338843564.267242,"changeRate20Day":-0.141782,"overnightTrading":{"tag":"夜盘","latestPrice":177.00999450683594,"preClose":178.41000366210938,"latestTime":"20250404 04:00 EDT","volume":90679,"amount":16118254,"timestamp":1743753601599},"bidSize":0,"change":-7.410004,"marketValue":1812211719192,"shortable":3,"turnoverRate":0.012991,"hourTrading":{"tag":"盘后","latestPrice":170.2,"preClose":171,"latestTime":"19:59 EDT","volume":4896863,"amount":837399772.0139,"timestamp":1743811199804},"open":167.145,"impliedVolPercentile":0.996},{"symbol":"DPZ","shortMargin":0.3,"floatShares":31593061,"nameCN":"Domino's Pizza","postHourTrading":{"tag":"盘后","latestPrice":444.21,"preClose":444.21,"latestTime":"19:47 EDT","volume":11448,"amount":5085151.6198,"timestamp":1743810465902},"volumeRatio":1.56219,"changeRateMTD":-0.03317,"dividePrice":6.04,"high":455.48,"changeRateQTD":-0.03317,"changeRateWTD":-0.006508,"week52Low":396.06,"changeRateYTD":0.058248,"changeRate5Min":-0.000248,"askSize":0,"floatMarketCap":14033953626.81,"latestPrice":444.21,"askPrice":0,"peRate":26.615338,"eps":16.690001,"divideRate":0.013597,"bidPrice":0,"market":"US","volume":1057766,"preHourTrading":{"tag":"盘前","latestPrice":450,"preClose":463.78,"latestTime":"09:05 EDT","volume":494,"amount":223908.96788,"timestamp":1743771931952},"changeRate60Day":0.081066,"changeRate5Day":-0.006508,"roa":0.322091,"earningTime":"Pre-Mkt","roe":-0.130775,"lyrEps":16.831329,"shares":34300235,"amplitude":0.050498,"preClose":463.78,"low":432.06,"lyrPeRate":26.391854,"pbRate":-3.845378,"impliedVol":0.546,"week52High":542.7499,"changeRate":-0.042197,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":470272989.077759,"changeRate20Day":-0.058977,"overnightTrading":{"tag":"夜盘","latestPrice":444.2099914550781,"preClose":444.2099914550781,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-19.570007,"marketValue":15236507389.349998,"shortable":3,"turnoverRate":0.033481,"hourTrading":{"tag":"盘后","latestPrice":444.21,"preClose":444.21,"latestTime":"19:47 EDT","volume":11448,"amount":5085151.6198,"timestamp":1743810465902},"open":453.66,"impliedVolPercentile":0.996},{"symbol":"MNST","shortMargin":0.3,"floatShares":690883745,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":57.08,"preClose":57.08,"latestTime":"19:56 EDT","volume":346347,"amount":19768360.3935,"timestamp":1743810999540},"volumeRatio":1.837695,"changeRateMTD":-0.024607,"dividePrice":0,"high":60,"changeRateQTD":-0.024607,"changeRateWTD":-0.013481,"week52Low":43.32,"changeRateYTD":0.085997,"changeRate5Min":-0.001225,"askSize":0,"floatMarketCap":39435644164.6,"latestPrice":57.08,"askPrice":0,"peRate":38.308725,"eps":1.49,"divideRate":0,"bidPrice":0,"market":"US","volume":10386389,"preHourTrading":{"tag":"盘前","latestPrice":59.73,"preClose":59.65,"latestTime":"09:29 EDT","volume":12326,"amount":735864.78846,"timestamp":1743773351946},"changeRate60Day":0.107274,"changeRate5Day":-0.013481,"roa":0.147753,"roe":0.212744,"lyrEps":1.502189,"shares":973158896,"amplitude":0.050293,"preClose":59.65,"low":57,"lyrPeRate":37.997882,"pbRate":9.323689,"impliedVol":0.6424,"week52High":60.34,"changeRate":-0.043085,"longInitialMargin":0.25,"amount":602799679.150761,"changeRate20Day":0.036499,"overnightTrading":{"tag":"夜盘","latestPrice":59.63999938964844,"preClose":59.650001525878906,"latestTime":"20250404 04:00 EDT","volume":1,"amount":60,"timestamp":1743753601590},"bidSize":0,"change":-2.57,"marketValue":55547909783.68,"shortable":3,"turnoverRate":0.015033,"hourTrading":{"tag":"盘后","latestPrice":57.08,"preClose":57.08,"latestTime":"19:56 EDT","volume":346347,"amount":19768360.3935,"timestamp":1743810999540},"open":59.51,"impliedVolPercentile":0.996},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":517000000,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":40.5,"preClose":40.1,"latestTime":"18:33 EDT","volume":124017,"amount":4973216.89,"timestamp":1743805980451},"volumeRatio":1.177338,"changeRateMTD":-0.053576,"dividePrice":0,"high":41.57,"changeRateQTD":-0.053576,"changeRateWTD":-0.076462,"week52Low":36.956,"changeRateYTD":-0.080064,"changeRate5Min":0.000749,"askSize":0,"floatMarketCap":20731700000,"latestPrice":40.1,"askPrice":0,"peRate":13.275245,"eps":3.02066,"divideRate":0,"bidPrice":0,"market":"US","volume":1373216,"preHourTrading":{"tag":"盘前","latestPrice":41.22,"preClose":41.925,"latestTime":"09:29 EDT","volume":3000,"amount":122812.71,"timestamp":1743773392300},"changeRate60Day":-0.108691,"changeRate5Day":-0.076462,"roa":0.067191,"roe":0.207459,"lyrEps":3.63113,"shares":533359389,"amplitude":0.03864,"preClose":41.925,"low":39.95,"lyrPeRate":11.043394,"pbRate":2.617771,"impliedVol":0.4555,"week52High":60.292,"changeRate":-0.04353,"longInitialMargin":0.25,"amount":55938247.94873,"changeRate20Day":-0.170459,"overnightTrading":{"tag":"夜盘","latestPrice":40.099998474121094,"preClose":40.099998474121094,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-1.825001,"marketValue":21387711498.9,"shortable":3,"turnoverRate":0.002656,"hourTrading":{"tag":"盘后","latestPrice":40.5,"preClose":40.1,"latestTime":"18:33 EDT","volume":124017,"amount":4973216.89,"timestamp":1743805980451},"open":41.19,"impliedVolPercentile":0.848},{"symbol":"MOMO","shortMargin":0.3,"floatShares":131927499,"nameCN":"Hello Group Inc","postHourTrading":{"tag":"盘后","latestPrice":5.755,"preClose":5.84,"latestTime":"17:28 EDT","volume":394704,"amount":2305057.1785,"timestamp":1743802088119},"volumeRatio":1.659952,"changeRateMTD":-0.074485,"dividePrice":0,"high":5.9,"changeRateQTD":-0.074485,"changeRateWTD":-0.075949,"week52Low":4.79,"changeRateYTD":-0.242542,"changeRate5Min":0,"askSize":0,"floatMarketCap":770456594.16,"latestPrice":5.84,"askPrice":0,"peRate":5.975268,"eps":0.977362,"divideRate":0,"bidPrice":0,"market":"US","volume":1495146,"preHourTrading":{"tag":"盘前","latestPrice":5.8,"preClose":6.11,"latestTime":"08:29 EDT","volume":4640,"amount":26521.30272,"timestamp":1743769788272},"changeRate60Day":-0.175141,"changeRate5Day":-0.075949,"roa":0.055357,"roe":0.088778,"lyrEps":1.46208,"shares":172109736,"amplitude":0.027005,"preClose":6.11,"low":5.735,"lyrPeRate":3.994309,"pbRate":0.087917,"impliedVol":0.514,"week52High":8.38,"changeRate":-0.04419,"longInitialMargin":0.25,"amount":8679486.962751,"changeRate20Day":-0.236601,"overnightTrading":{"tag":"夜盘","latestPrice":5.840000152587891,"preClose":5.840000152587891,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-0.27,"marketValue":1005120858.24,"shortable":3,"turnoverRate":0.011333,"hourTrading":{"tag":"盘后","latestPrice":5.755,"preClose":5.84,"latestTime":"17:28 EDT","volume":394704,"amount":2305057.1785,"timestamp":1743802088119},"open":5.87,"impliedVolPercentile":0.5458},{"symbol":"KO","shortMargin":0.3,"floatShares":3870623256,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":69.76,"preClose":69.93,"latestTime":"19:59 EDT","volume":961122,"amount":67209069.8754,"timestamp":1743811196746},"volumeRatio":1.376734,"changeRateMTD":-0.023597,"dividePrice":1.94,"high":73.01,"changeRateQTD":-0.023597,"changeRateWTD":-0.006253,"week52Low":57.93,"changeRateYTD":0.123193,"changeRate5Min":-0.0005,"askSize":0,"floatMarketCap":270672684292.08002,"latestPrice":69.93,"askPrice":0,"peRate":28.426829,"eps":2.46,"divideRate":0.027742,"bidPrice":0,"market":"US","volume":26517289,"preHourTrading":{"tag":"盘前","latestPrice":72.08,"preClose":73.18,"latestTime":"09:29 EDT","volume":123686,"amount":9013959.86022,"timestamp":1743773391212},"changeRate60Day":0.149408,"changeRate5Day":-0.006253,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.044001,"preClose":73.18,"low":69.79,"lyrPeRate":28.34432,"pbRate":12.107677,"impliedVol":0.2966,"week52High":73.95,"changeRate":-0.044411,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1880129847.561707,"changeRate20Day":-0.021,"overnightTrading":{"tag":"夜盘","latestPrice":72.75,"preClose":73.18000030517578,"latestTime":"20250404 04:00 EDT","volume":6981,"amount":508403,"timestamp":1743753601595},"bidSize":0,"change":-3.25,"marketValue":300948427163.16003,"shortable":3,"turnoverRate":0.006851,"hourTrading":{"tag":"盘后","latestPrice":69.76,"preClose":69.93,"latestTime":"19:59 EDT","volume":961122,"amount":67209069.8754,"timestamp":1743811196746},"open":72.42,"impliedVolPercentile":0.988},{"symbol":"CL","shortMargin":0.3,"floatShares":760594184,"nameCN":"Colgate-Palmolive","postHourTrading":{"tag":"盘后","latestPrice":91.66,"preClose":91.66,"latestTime":"19:56 EDT","volume":241892,"amount":22168311.6218,"timestamp":1743811013877},"volumeRatio":1.52973,"changeRateMTD":-0.021772,"dividePrice":1.98,"high":97.73,"changeRateQTD":-0.021772,"changeRateWTD":-0.012497,"week52Low":85.32,"changeRateYTD":0.00825,"changeRate5Min":-0.000763,"askSize":0,"floatMarketCap":69716062905.44,"latestPrice":91.66,"askPrice":0,"peRate":26.11396,"eps":3.51,"divideRate":0.021602,"bidPrice":0,"market":"US","volume":7434371,"preHourTrading":{"tag":"盘前","latestPrice":96.77,"preClose":96,"latestTime":"09:29 EDT","volume":8607,"amount":828072.636042,"timestamp":1743773399345},"changeRate60Day":0.048861,"changeRate5Day":-0.012497,"roa":0.163768,"earningTime":"Pre-Mkt","roe":4.062624,"lyrEps":3.527041,"shares":811536437,"amplitude":0.06675,"preClose":96,"low":91.322,"lyrPeRate":25.98779,"pbRate":350.874669,"impliedVol":0.3377,"week52High":109.3,"changeRate":-0.045208,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":697123099.063789,"changeRate20Day":-0.052512,"overnightTrading":{"tag":"夜盘","latestPrice":94.8499984741211,"preClose":96,"latestTime":"20250404 04:00 EDT","volume":2,"amount":190,"timestamp":1743753601567},"bidSize":0,"change":-4.339996,"marketValue":74385429815.42,"shortable":3,"turnoverRate":0.009774,"hourTrading":{"tag":"盘后","latestPrice":91.66,"preClose":91.66,"latestTime":"19:56 EDT","volume":241892,"amount":22168311.6218,"timestamp":1743811013877},"open":96.95,"impliedVolPercentile":0.9761},{"symbol":"GILD","shortMargin":0.3,"floatShares":1242613897,"nameCN":"Gilead Sciences","postHourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":107.25,"latestTime":"19:59 EDT","volume":616036,"amount":66070418.1302,"timestamp":1743811171062},"volumeRatio":1.59711,"changeRateMTD":-0.042838,"dividePrice":3.08,"high":112.87,"changeRateQTD":-0.042838,"changeRateWTD":-0.040612,"week52Low":62.07,"changeRateYTD":0.161091,"changeRate5Min":0.000513,"askSize":0,"floatMarketCap":133270340453.25,"latestPrice":107.25,"askPrice":0,"peRate":282.236846,"eps":0.38,"divideRate":0.028718,"bidPrice":0,"market":"US","volume":12920022,"preHourTrading":{"tag":"盘前","latestPrice":110.74,"preClose":112.39,"latestTime":"09:29 EDT","volume":21900,"amount":2461298.514,"timestamp":1743773353803},"changeRate60Day":0.183383,"changeRate5Day":-0.040612,"roa":0.110293,"earningTime":"Post-Mkt","roe":0.022859,"lyrEps":0.384923,"shares":1245346062,"amplitude":0.051206,"preClose":112.39,"low":107.115,"lyrPeRate":278.627154,"pbRate":6.909641,"impliedVol":0.4448,"week52High":119.96,"changeRate":-0.045734,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":1414964688.736404,"changeRate20Day":-0.086534,"overnightTrading":{"tag":"夜盘","latestPrice":112,"preClose":112.38999938964844,"latestTime":"20250404 04:00 EDT","volume":517,"amount":57973,"timestamp":1743753601581},"bidSize":0,"change":-5.139999,"marketValue":133563365149.5,"shortable":3,"turnoverRate":0.010397,"hourTrading":{"tag":"盘后","latestPrice":106.5,"preClose":107.25,"latestTime":"19:59 EDT","volume":616036,"amount":66070418.1302,"timestamp":1743811171062},"open":110.51,"impliedVolPercentile":0.996},{"symbol":"CABO","shortMargin":0.3,"floatShares":5071322,"nameCN":"Cable One","postHourTrading":{"tag":"盘后","latestPrice":254.91,"preClose":254.91,"latestTime":"16:20 EDT","volume":2842,"amount":724438.92,"timestamp":1743798000357},"volumeRatio":1.163954,"changeRateMTD":-0.040862,"dividePrice":11.8,"high":262.505,"changeRateQTD":-0.040862,"changeRateWTD":-0.048026,"week52Low":225.94,"changeRateYTD":-0.296062,"changeRate5Min":0.004987,"askSize":0,"floatMarketCap":1292730691.02,"latestPrice":254.91,"askPrice":0,"peRate":98.960857,"eps":2.575867,"divideRate":0.046291,"bidPrice":0,"market":"US","volume":144574,"preHourTrading":{"tag":"盘前","latestPrice":268.68,"preClose":267.22,"latestTime":"08:24 EDT","volume":103,"amount":26921.6559,"timestamp":1743769448019},"changeRate60Day":-0.287543,"changeRate5Day":-0.048026,"roa":0.042811,"roe":0.008032,"lyrEps":2.575867,"shares":5627529,"amplitude":0.037647,"preClose":267.22,"low":252.445,"lyrPeRate":98.960855,"pbRate":0.798713,"impliedVol":0,"week52High":436.995,"changeRate":-0.046067,"longInitialMargin":0.25,"amount":36979631.692932,"changeRate20Day":-0.081902,"overnightTrading":{"tag":"夜盘","latestPrice":254.91000366210938,"preClose":254.91000366210938,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-12.309998,"marketValue":1434513417.39,"shortable":3,"turnoverRate":0.028508,"hourTrading":{"tag":"盘后","latestPrice":254.91,"preClose":254.91,"latestTime":"16:20 EDT","volume":2842,"amount":724438.92,"timestamp":1743798000357},"open":255.86,"impliedVolPercentile":0},{"symbol":"WMT","shortMargin":0.3,"floatShares":4356529953,"nameCN":"Wal-Mart","postHourTrading":{"tag":"盘后","latestPrice":82.81,"preClose":83.19,"latestTime":"19:59 EDT","volume":837280,"amount":69635285.2875,"timestamp":1743811199882},"volumeRatio":1.51455,"changeRateMTD":-0.052398,"dividePrice":0.83,"high":87.39,"changeRateQTD":-0.052398,"changeRateWTD":-0.023018,"week52Low":58.555,"changeRateYTD":-0.079247,"changeRate5Min":0.000361,"askSize":0,"floatMarketCap":362419726790.07,"latestPrice":83.19,"askPrice":0,"peRate":34.518671,"eps":2.41,"divideRate":0.009977,"bidPrice":0,"market":"US","volume":36209014,"preHourTrading":{"tag":"盘前","latestPrice":85.3,"preClose":87.26,"latestTime":"09:29 EDT","volume":188224,"amount":15959652.24576,"timestamp":1743773399855},"changeRate60Day":-0.083911,"changeRate5Day":-0.023018,"roa":0.071479,"roe":0.214136,"lyrEps":2.417112,"shares":8016849444,"amplitude":0.05432,"preClose":87.26,"low":82.65,"lyrPeRate":34.417106,"pbRate":7.327763,"impliedVol":0.4817,"week52High":105.3,"changeRate":-0.046642,"longInitialMargin":0.25,"amount":3068523598.284012,"changeRate20Day":-0.093,"overnightTrading":{"tag":"夜盘","latestPrice":86.97000122070312,"preClose":87.26000213623047,"latestTime":"20250404 04:00 EDT","volume":9044,"amount":785041,"timestamp":1743753601592},"bidSize":0,"change":-4.07,"marketValue":666921705246.36,"shortable":3,"turnoverRate":0.008311,"hourTrading":{"tag":"盘后","latestPrice":82.81,"preClose":83.19,"latestTime":"19:59 EDT","volume":837280,"amount":69635285.2875,"timestamp":1743811199882},"open":85.64,"impliedVolPercentile":0.996},{"symbol":"FFIV","shortMargin":0.3,"floatShares":57112267,"nameCN":"F5 Inc","postHourTrading":{"tag":"盘后","latestPrice":239.25,"preClose":239.25,"latestTime":"19:59 EDT","volume":15040,"amount":3598295.68,"timestamp":1743811177914},"volumeRatio":1.332777,"changeRateMTD":-0.101476,"dividePrice":0,"high":246.09,"changeRateQTD":-0.101476,"changeRateWTD":-0.093338,"week52Low":159.005,"changeRateYTD":-0.048594,"changeRate5Min":0.002346,"askSize":0,"floatMarketCap":13664109879.75,"latestPrice":239.25,"askPrice":0,"peRate":23.807411,"eps":10.049392,"divideRate":0,"bidPrice":0,"market":"US","volume":725506,"preHourTrading":{"tag":"盘前","latestPrice":241.13,"preClose":250.98,"latestTime":"09:27 EDT","volume":17012,"amount":4265897.13744,"timestamp":1743773260166},"changeRate60Day":-0.070115,"changeRate5Day":-0.093338,"roa":0.078965,"roe":0.195134,"lyrEps":9.652213,"shares":57652256,"amplitude":0.037931,"preClose":250.98,"low":236.57,"lyrPeRate":24.787062,"pbRate":4.262782,"impliedVol":0.6452,"week52High":312.9999,"changeRate":-0.046737,"longInitialMargin":0.25,"amount":174942095.598236,"changeRate20Day":-0.131989,"overnightTrading":{"tag":"夜盘","latestPrice":239.25,"preClose":239.25,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-11.729996,"marketValue":13793302248,"shortable":3,"turnoverRate":0.012703,"hourTrading":{"tag":"盘后","latestPrice":239.25,"preClose":239.25,"latestTime":"19:59 EDT","volume":15040,"amount":3598295.68,"timestamp":1743811177914},"open":244.74,"impliedVolPercentile":0.996},{"symbol":"AON","shortMargin":0.3,"floatShares":209081143,"nameCN":"Aon PLC","postHourTrading":{"tag":"盘后","latestPrice":375.76,"preClose":375.76,"latestTime":"19:18 EDT","volume":223790,"amount":84090300.35,"timestamp":1743808720548},"volumeRatio":2.182565,"changeRateMTD":-0.058458,"dividePrice":2.64,"high":395.75,"changeRateQTD":-0.058458,"changeRateWTD":-0.047624,"week52Low":268.06,"changeRateYTD":0.046219,"changeRate5Min":-0.002124,"askSize":0,"floatMarketCap":78564330293.68,"latestPrice":375.76,"askPrice":0,"peRate":30.084868,"eps":12.49,"divideRate":0.007026,"bidPrice":0,"market":"US","volume":2392124,"preHourTrading":{"tag":"盘前","latestPrice":389.69,"preClose":394.29,"latestTime":"09:28 EDT","volume":1614,"amount":629745.29064,"timestamp":1743773333543},"changeRate60Day":0.078407,"changeRate5Day":-0.047624,"roa":0.066159,"roe":0.956399,"lyrEps":12.554399,"shares":216001106,"amplitude":0.055746,"preClose":394.29,"low":373.77,"lyrPeRate":29.930545,"pbRate":13.260019,"impliedVol":0.3384,"week52High":412.97,"changeRate":-0.046996,"longInitialMargin":0.25,"amount":911494584.391357,"changeRate20Day":-0.067801,"overnightTrading":{"tag":"夜盘","latestPrice":375.760009765625,"preClose":375.760009765625,"latestTime":"20250404 04:00 EDT","volume":0,"amount":0,"timestamp":1743753600000},"bidSize":0,"change":-18.529999,"marketValue":81164575590.56,"shortable":3,"turnoverRate":0.011441,"hourTrading":{"tag":"盘后","latestPrice":375.76,"preClose":375.76,"latestTime":"19:18 EDT","volume":223790,"amount":84090300.35,"timestamp":1743808720548},"open":389.43,"impliedVolPercentile":0.996}]}}}