US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,475.07

+15.590.63%

Number of Gainers:61

Number of Losers:34

Number of Flat:1

PE:- -

High:2,491.77

Open:2,467.86

Low:2,463.82

Close:2,459.48

Volume:832.15M

Turnover:138.80B

Market Cap:27.24T

Float Cap:25.43T

Loading ...

Constituent

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

Microsoft US MSFT	399.6	+0.69%	+2.74	23.22M	9.29B	2.97T
Johnson & Johnson US JNJ	244.99	+0.68%	+1.66	8.13M	1.99B	590.25B
Linde PLC US LIN	485.28	+0.63%	+3.06	2.45M	1.19B	226.60B
National Beverage US FIZZ	36.87	+0.55%	+0.2000	257.59K	9.51M	3.45B
United Parcel Service Inc US UPS	116.12	+0.53%	+0.6100	4.36M	503.37M	98.51B
GlaxoSmithKline PLC US GSK	61.18	+0.51%	+0.3100	5.39M	330.26M	124.68B
Corcept Therapeutics US CORT	39.82	+0.48%	+0.1900	807.98K	32.27M	4.19B
Jazz Pharmaceuticals PLC US JAZZ	168.72	+0.44%	+0.7400	687.55K	115.45M	10.25B
Alphabet US GOOGL	303.33	+0.43%	+1.31	28.48M	8.64B	3.66T
Qualcomm US QCOM	143.24	+0.43%	+0.6100	9.94M	1.43B	153.41B
Cboe Global Markets, Inc US CBOE	285.39	+0.42%	+1.19	781.30K	222.76M	29.86B
Otis Worldwide Corp US OTIS	92.77	+0.36%	+0.3300	3.27M	301.55M	36.15B
CrowdStrike Holdings, Inc. US CRWD	415.76	+0.36%	+1.48	2.75M	1.14B	104.81B
Electronic Arts US EA	200.23	+0.35%	+0.7000	1.91M	381.33M	50.08B
Lowe's US LOW	282.13	+0.35%	+0.9700	2.02M	569.39M	158.26B
Monster Beverage US MNST	83.18	+0.34%	+0.2800	7.18M	598.27M	81.27B
Clorox US CLX	123.2	+0.20%	+0.2400	1.60M	196.91M	14.90B
Apple US AAPL	264.35	+0.18%	+0.4700	34.20M	9.05B	3.88T
Sprouts Farmers US SFM	67.67	+0.16%	+0.1100	2.66M	179.20M	6.59B
NetEase US NTES	119.69	+0.16%	+0.1900	437.49K	52.38M	75.79B

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=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":2475.0657,"timestamp":1771448399999,"preClose":2459.4753,"halted":0,"volume":832148575,"delay":0,"changeRate":0.006339,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":15.590332,"latestTime":"02-18 16:00:00 EST","open":2467.8599,"high":2491.7693,"low":2463.821,"amount":138796204030.29526,"amplitude":0.011363,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1771511400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.080807,"peRate":30.352731,"turnoverRate":0.006375,"increases":61,"decrements":34,"flats":1,"marketCap":27236897034104,"floatMarketCap":25428606878024},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2491.7693,"amplitude":0.011363,"preClose":2459.4753,"low":2463.821,"pbRate":"9.080807","latestPrice":2475.0657,"volume":832148575,"delay":0,"open":2467.8599,"prevYearClose":2509.9644,"prevWeekClose":2455.492,"prevMonthClose":2544.651,"prevQuarterClose":2509.9644,"fiveDayClose":2510.6367,"twentyDayClose":2478.598,"sixtyDayClose":2441.0408,"secType":"PLATE","market":"US","turnoverRate":0.006375,"peRate":30.352731,"marketCap":27236897034104,"floatMarketCap":25428606878024,"timestamp":1771448399999,"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":61,"down":34,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.006904,"change":2.74,"latestPrice":399.6,"close":399.6,"volume":23223407,"market":"US","high":402.56,"low":396.32,"preClose":396.86,"open":398.13,"turnoverRate":0.003129,"peRate":25.005403,"amplitude":0.015723,"marketValue":2969978110938,"askSize":50,"bidSize":30,"askPrice":401.2,"bidPrice":401.05,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.033078,"changeRate20Day":-0.120831,"changeRate60Day":-0.179668,"changeRateWTD":-0.004286,"changeRateMTD":-0.071324,"changeRateQTD":-0.173731,"changeRateYTD":-0.173731,"amount":9289797955.392395,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":29.167913,"pbRate":7.598281,"volumeRatio":0.597551,"committee":-0.25,"roa":0.148598,"roe":0.343907,"changeRate5Min":-0.000975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.008709,"floatMarketCap":2965998240792,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘前","latestPrice":401.14,"preClose":398.69,"latestTime":"06:22 EST","volume":31762,"amount":12718667.2892,"timestamp":1771500149751,"change":2.4499999999999886,"changeRate":0.00614512528530936},"preHourTrading":{"tag":"盘前","latestPrice":401.14,"preClose":398.69,"latestTime":"06:22 EST","volume":31762,"amount":12718667.2892,"timestamp":1771500149751,"change":2.4499999999999886,"changeRate":0.00614512528530936},"postHourTrading":{"tag":"盘后","latestPrice":400.25,"preClose":399.6,"latestTime":"19:59 EST","volume":1230203,"amount":491702743.3777,"timestamp":1771462786160,"change":0.6499999999999773,"changeRate":0.0016266266266265696},"overnightTrading":{"tag":"夜盘","latestPrice":400.5199890136719,"preClose":399.6000061035156,"latestTime":"20260219 04:00 EST","volume":59739,"amount":23951786,"timestamp":1771491602079,"change":0.91998291015625,"changeRate":0.0023022594997606934},"impliedVol":0.3072,"impliedVolPercentile":0.764},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.006822,"change":1.66,"latestPrice":244.99,"close":244.99,"volume":8129658,"market":"US","high":245.065,"low":242.82,"preClose":243.33,"open":243.24,"turnoverRate":0.003381,"peRate":22.211243,"amplitude":0.009226,"marketValue":590253207038.98,"askSize":100,"bidSize":4,"askPrice":244.76,"bidPrice":243.53,"week52High":246.3499,"week52Low":141.5,"changeRate5Day":0.027858,"changeRate20Day":0.122726,"changeRate60Day":0.209767,"changeRateWTD":0.006326,"changeRateMTD":0.078064,"changeRateQTD":0.183813,"changeRateYTD":0.183813,"amount":1985419380.442017,"eps":11.03,"lyrEps":11.033176,"lyrPeRate":22.204848,"pbRate":7.238463,"volumeRatio":0.817003,"committee":-0.923077,"roa":0.086778,"roe":0.350301,"changeRate5Min":0.000735,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.1368,"divideRate":0.020967,"floatMarketCap":589096386553.0701,"shortable":3,"shares":2409295102,"floatShares":2404573193,"hourTrading":{"tag":"盘前","latestPrice":244.69,"preClose":244.99,"latestTime":"06:22 EST","volume":268,"amount":65536.117,"timestamp":1771500152420,"change":-0.30000000000001137,"changeRate":-0.001224539777133807},"preHourTrading":{"tag":"盘前","latestPrice":244.69,"preClose":244.99,"latestTime":"06:22 EST","volume":268,"amount":65536.117,"timestamp":1771500152420,"change":-0.30000000000001137,"changeRate":-0.001224539777133807},"postHourTrading":{"tag":"盘后","latestPrice":245,"preClose":244.99,"latestTime":"19:59 EST","volume":353078,"amount":86500165.0836,"timestamp":1771462773623,"change":0.009999999999990905,"changeRate":0.00004081799257108823},"overnightTrading":{"tag":"夜盘","latestPrice":244.85000610351562,"preClose":244.99000549316406,"latestTime":"20260219 04:00 EST","volume":2512,"amount":615448,"timestamp":1771491602076,"change":-0.1399993896484375,"changeRate":-0.0005714493918501663},"impliedVol":0.24,"impliedVolPercentile":0.876},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":0.006346,"change":3.06,"latestPrice":485.28,"close":485.28,"volume":2451033,"market":"US","high":488.27,"low":482.6,"preClose":482.22,"open":482.825,"turnoverRate":0.005249,"peRate":33.215607,"amplitude":0.011758,"marketValue":226600976750.4,"askSize":60,"bidSize":80,"askPrice":483.82,"bidPrice":482.75,"week52High":488.535,"week52Low":387.78,"changeRate5Day":0.053788,"changeRate20Day":0.120351,"changeRate60Day":0.174443,"changeRateWTD":0.008898,"changeRateMTD":0.061952,"changeRateQTD":0.138113,"changeRateYTD":0.138113,"amount":1190821831.678619,"eps":14.61,"lyrEps":14.61,"lyrPeRate":33.215606,"pbRate":5.924983,"volumeRatio":0.796792,"committee":0.142857,"roa":0.070823,"roe":0.178167,"changeRate5Min":-0.00107,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.012364,"floatMarketCap":226600976750.4,"shortable":3,"shares":466948930,"floatShares":466948930,"hourTrading":{"tag":"盘前","latestPrice":483.56,"preClose":485.28,"latestTime":"06:06 EST","volume":278,"amount":134597.21948,"timestamp":1771499206379,"change":-1.7199999999999704,"changeRate":-0.0035443455324760354},"preHourTrading":{"tag":"盘前","latestPrice":483.56,"preClose":485.28,"latestTime":"06:06 EST","volume":278,"amount":134597.21948,"timestamp":1771499206379,"change":-1.7199999999999704,"changeRate":-0.0035443455324760354},"postHourTrading":{"tag":"盘后","latestPrice":485.28,"preClose":485.28,"latestTime":"19:57 EST","volume":135804,"amount":65901768.6619,"timestamp":1771462659103,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":485.2200012207031,"preClose":485.2799987792969,"latestTime":"20260219 04:00 EST","volume":383,"amount":184288,"timestamp":1771491601970,"change":-0.05999755859375,"changeRate":-0.00012363492982334228},"impliedVol":0.2277,"impliedVolPercentile":0.672},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":0.005454,"change":0.2,"latestPrice":36.87,"close":36.87,"volume":257588,"market":"US","high":37.17,"low":36.1974,"preClose":36.67,"open":36.67,"turnoverRate":0.010873,"peRate":18.527555,"amplitude":0.026523,"marketValue":3452215600.74,"askSize":100,"bidSize":100,"askPrice":41.79,"bidPrice":32.01,"week52High":47.8913,"week52Low":31.21,"changeRate5Day":0.042114,"changeRate20Day":0.100597,"changeRate60Day":0.112217,"changeRateWTD":0.014305,"changeRateMTD":0.081866,"changeRateQTD":0.156162,"changeRateYTD":0.156162,"amount":9506564.87233,"eps":1.990009,"lyrEps":1.995801,"lyrPeRate":18.473786,"pbRate":6.206688,"volumeRatio":1.091748,"committee":0,"roa":0.226669,"roe":0.40932,"changeRate5Min":-0.001895,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":873497014.29,"shortable":3,"shares":93632102,"floatShares":23691267,"postHourTrading":{"tag":"盘后","latestPrice":36.87,"preClose":36.87,"latestTime":"19:27 EST","volume":6103,"amount":225016.57,"timestamp":1771460846992,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.869998931884766,"preClose":36.869998931884766,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.4324,"impliedVolPercentile":0.884},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":0.005281,"change":0.61,"latestPrice":116.12,"close":116.12,"volume":4359533,"market":"US","high":116.36,"low":114.2101,"preClose":115.51,"open":115.17,"turnoverRate":0.00593,"peRate":17.70122,"amplitude":0.018612,"marketValue":98514535755.88,"askSize":36,"bidSize":400,"askPrice":115.7,"bidPrice":115.56,"week52High":123.7,"week52Low":82,"changeRate5Day":-0.021735,"changeRate20Day":0.089919,"changeRate60Day":0.256574,"changeRateWTD":-0.026166,"changeRateMTD":0.093203,"changeRateQTD":0.170683,"changeRateYTD":0.170683,"amount":503372663.62558,"eps":6.56,"lyrEps":6.563015,"lyrPeRate":17.693088,"pbRate":6.071026,"volumeRatio":0.663013,"committee":0.834862,"roa":0.070166,"roe":0.337717,"changeRate5Min":-0.001376,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.56,"divideRate":0.056493,"floatMarketCap":85366577151.2,"shortable":3,"shares":848385599,"floatShares":735158260,"hourTrading":{"tag":"盘前","latestPrice":115.62,"preClose":116.12,"latestTime":"06:08 EST","volume":24,"amount":2779.68,"timestamp":1771499305554,"change":-0.5,"changeRate":-0.004305890458146744},"preHourTrading":{"tag":"盘前","latestPrice":115.62,"preClose":116.12,"latestTime":"06:08 EST","volume":24,"amount":2779.68,"timestamp":1771499305554,"change":-0.5,"changeRate":-0.004305890458146744},"postHourTrading":{"tag":"盘后","latestPrice":116.3904,"preClose":116.12,"latestTime":"19:51 EST","volume":59662,"amount":6928302.9139,"timestamp":1771462272311,"change":0.2703999999999951,"changeRate":0.0023286255597657173},"overnightTrading":{"tag":"夜盘","latestPrice":115.69999694824219,"preClose":116.12000274658203,"latestTime":"20260219 04:00 EST","volume":626,"amount":72511,"timestamp":1771491602016,"change":-0.42000579833984375,"changeRate":-0.0036169978333229634},"impliedVol":0.3393,"impliedVolPercentile":0.664},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":0.005093,"change":0.31,"latestPrice":61.18,"close":61.18,"volume":5390007,"market":"US","high":61.695,"low":60.985,"preClose":60.87,"open":61.54,"turnoverRate":0.002769,"peRate":16.374904,"amplitude":0.011664,"marketValue":124681459988.54,"askSize":2262,"bidSize":1200,"askPrice":60.91,"bidPrice":60.85,"week52High":61.695,"week52Low":32.38,"changeRate5Day":0.040122,"changeRate20Day":0.283945,"changeRate60Day":0.320242,"changeRateWTD":0.038181,"changeRateMTD":0.185659,"changeRateQTD":0.247553,"changeRateYTD":0.247553,"amount":330257533.511959,"eps":3.736205,"lyrEps":3.736205,"lyrPeRate":16.374904,"pbRate":7.613205,"volumeRatio":0.777644,"committee":0.223242,"roa":0.097776,"roe":0.433096,"changeRate5Min":-0.000572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7384,"divideRate":0.028415,"floatMarketCap":119110834695.44,"shortable":3,"shares":2037944753,"floatShares":1946891708,"hourTrading":{"tag":"盘前","latestPrice":60.87,"preClose":61.18,"latestTime":"06:06 EST","volume":8764,"amount":535860.49468,"timestamp":1771499215855,"change":-0.3100000000000023,"changeRate":-0.005067015364498239},"preHourTrading":{"tag":"盘前","latestPrice":60.87,"preClose":61.18,"latestTime":"06:06 EST","volume":8764,"amount":535860.49468,"timestamp":1771499215855,"change":-0.3100000000000023,"changeRate":-0.005067015364498239},"postHourTrading":{"tag":"盘后","latestPrice":61.46,"preClose":61.18,"latestTime":"19:21 EST","volume":32721,"amount":2002338.8828,"timestamp":1771460479594,"change":0.28000000000000114,"changeRate":0.00457665903890162},"overnightTrading":{"tag":"夜盘","latestPrice":61.18000030517578,"preClose":61.18000030517578,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.3327,"impliedVolPercentile":0.852},{"symbol":"CORT","nameCN":"Corcept Therapeutics","changeRate":0.004794,"change":0.19,"latestPrice":39.82,"close":39.82,"volume":807980,"market":"US","high":40.51,"low":39.15,"preClose":39.63,"open":39.48,"turnoverRate":0.0093,"peRate":45.589069,"amplitude":0.034317,"marketValue":4188594800.94,"askSize":232,"bidSize":3,"askPrice":40.57,"bidPrice":39.54,"week52High":117.33,"week52Low":32.9906,"changeRate5Day":-0.028069,"changeRate20Day":0.128365,"changeRate60Day":-0.476741,"changeRateWTD":-0.003753,"changeRateMTD":-0.001254,"changeRateQTD":0.144253,"changeRateYTD":0.144253,"amount":32265742.338867,"eps":0.873455,"lyrEps":1.23,"lyrPeRate":32.373984,"pbRate":6.628551,"volumeRatio":0.93166,"committee":-0.974468,"roa":0.050977,"roe":0.167005,"changeRate5Min":-0.000126,"earningDate":1771862400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3459373251.4,"shortable":3,"shares":105188217,"floatShares":86875270,"postHourTrading":{"tag":"盘后","latestPrice":39.82,"preClose":39.82,"latestTime":"19:38 EST","volume":13523,"amount":538481.555,"timestamp":1771461513462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":39.81999969482422,"preClose":39.81999969482422,"latestTime":"20260219 04:00 EST","volume":27,"amount":1064,"timestamp":1771491601985,"change":0,"changeRate":0},"impliedVol":0.8605,"impliedVolPercentile":0.82},{"symbol":"JAZZ","nameCN":"Jazz Pharmaceuticals PLC","changeRate":0.004405,"change":0.74,"latestPrice":168.72,"close":168.72,"volume":687545,"market":"US","high":169.125,"low":166.64,"preClose":167.98,"open":167.97,"turnoverRate":0.011722,"peRate":0,"amplitude":0.014793,"marketValue":10252290371.52,"askSize":75,"bidSize":100,"askPrice":171.66,"bidPrice":67.87,"week52High":182.99,"week52Low":95.49,"changeRate5Day":0.018656,"changeRate20Day":0.005004,"changeRate60Day":-0.041799,"changeRateWTD":0.014491,"changeRateMTD":0.025716,"changeRateQTD":-0.007529,"changeRateYTD":-0.007529,"amount":115446396.862946,"eps":-6.055811,"lyrEps":8.648809,"lyrPeRate":19.507888,"pbRate":2.589597,"volumeRatio":1.006722,"committee":0.142857,"roa":0.048835,"roe":-0.090646,"changeRate5Min":-0.000237,"earningDate":1771862400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9896159907.36,"shortable":3,"shares":60765116,"floatShares":58654338,"postHourTrading":{"tag":"盘后","latestPrice":168.72,"preClose":168.72,"latestTime":"18:59 EST","volume":3339,"amount":563363.97,"timestamp":1771459196554,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":168.72000122070312,"preClose":168.72000122070312,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.3492,"impliedVolPercentile":0.392},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.004337,"change":1.31,"latestPrice":303.33,"close":303.33,"volume":28482075,"market":"US","high":305.38,"low":301.25,"preClose":302.02,"open":302.09,"turnoverRate":0.002628,"peRate":28.060128,"amplitude":0.013675,"marketValue":3660283110000,"askSize":106,"bidSize":3,"askPrice":302.49,"bidPrice":302.37,"week52High":349,"week52Low":140.53,"changeRate5Day":-0.047869,"changeRate20Day":-0.057981,"changeRate60Day":0.035928,"changeRateWTD":-0.007818,"changeRateMTD":-0.102574,"changeRateQTD":-0.030895,"changeRateYTD":-0.030895,"amount":8638260103.015137,"eps":10.81,"lyrEps":10.800572,"lyrPeRate":28.084624,"pbRate":8.814331,"volumeRatio":0.67787,"committee":-0.944954,"roa":0.154273,"roe":0.357047,"changeRate5Min":-0.000066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.83,"divideRate":0.002736,"floatMarketCap":3287017124679.09,"shortable":3,"shares":12067000000,"floatShares":10836439273,"hourTrading":{"tag":"盘前","latestPrice":302.42,"preClose":303.33,"latestTime":"06:22 EST","volume":26917,"amount":8146199.10214,"timestamp":1771500164064,"change":-0.9099999999999682,"changeRate":-0.003000032967395141},"preHourTrading":{"tag":"盘前","latestPrice":302.42,"preClose":303.33,"latestTime":"06:22 EST","volume":26917,"amount":8146199.10214,"timestamp":1771500164064,"change":-0.9099999999999682,"changeRate":-0.003000032967395141},"postHourTrading":{"tag":"盘后","latestPrice":303.3,"preClose":303.33,"latestTime":"19:59 EST","volume":1093738,"amount":331775169.972499,"timestamp":1771462796991,"change":-0.029999999999972715,"changeRate":-0.00009890218573821487},"overnightTrading":{"tag":"夜盘","latestPrice":303.3900146484375,"preClose":303.3299865722656,"latestTime":"20260219 04:00 EST","volume":124189,"amount":37735743,"timestamp":1771491602074,"change":0.060028076171875,"changeRate":0.00019789694006258052},"impliedVol":0.3383,"impliedVolPercentile":0.364},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.004277,"change":0.61,"latestPrice":143.24,"close":143.24,"volume":9944514,"market":"US","high":144.48,"low":140.72,"preClose":142.63,"open":143.5,"turnoverRate":0.009285,"peRate":29.240375,"amplitude":0.026362,"marketValue":153410040000,"askSize":100,"bidSize":20,"askPrice":142.64,"bidPrice":142.3,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":0.022486,"changeRate20Day":-0.070293,"changeRate60Day":-0.13768,"changeRateWTD":0.018053,"changeRateMTD":-0.055083,"changeRateQTD":-0.162584,"changeRateYTD":-0.162584,"amount":1426094535.443115,"eps":4.898706,"lyrEps":5.01,"lyrPeRate":28.590818,"pbRate":6.648899,"volumeRatio":0.898105,"committee":0.481481,"roa":0.140469,"roe":0.214801,"changeRate5Min":-0.001046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5171,"divideRate":0.024554,"floatMarketCap":153410040000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"hourTrading":{"tag":"盘前","latestPrice":142.31,"preClose":143.24,"latestTime":"06:22 EST","volume":1366,"amount":194750.71562,"timestamp":1771500149890,"change":-0.9300000000000068,"changeRate":-0.0064925998324490836},"preHourTrading":{"tag":"盘前","latestPrice":142.31,"preClose":143.24,"latestTime":"06:22 EST","volume":1366,"amount":194750.71562,"timestamp":1771500149890,"change":-0.9300000000000068,"changeRate":-0.0064925998324490836},"postHourTrading":{"tag":"盘后","latestPrice":143.05,"preClose":143.24,"latestTime":"19:58 EST","volume":138543,"amount":19844609.0952,"timestamp":1771462718926,"change":-0.18999999999999773,"changeRate":-0.0013264451270594646},"overnightTrading":{"tag":"夜盘","latestPrice":143.30999755859375,"preClose":143.24000549316406,"latestTime":"20260219 04:00 EST","volume":2467,"amount":353853,"timestamp":1771491602079,"change":0.0699920654296875,"changeRate":0.0004886348976929338},"impliedVol":0.36,"impliedVolPercentile":0.396},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":0.004187,"change":1.19,"latestPrice":285.39,"close":285.39,"volume":781297,"market":"US","high":286.7,"low":282.51,"preClose":284.2,"open":285,"turnoverRate":0.007512,"peRate":27.388675,"amplitude":0.014743,"marketValue":29864497850.46,"askSize":100,"bidSize":7,"askPrice":453.77,"bidPrice":275,"week52High":286.7,"week52Low":200.88,"changeRate5Day":0.041303,"changeRate20Day":0.049537,"changeRate60Day":0.122301,"changeRateWTD":0.037367,"changeRateMTD":0.0767,"changeRateQTD":0.137012,"changeRateYTD":0.137012,"amount":222760726.376343,"eps":10.42,"lyrEps":10.42,"lyrPeRate":27.388676,"pbRate":5.812136,"volumeRatio":0.861189,"committee":-0.869159,"roa":0.110716,"roe":0.233597,"changeRate5Min":-0.002176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7,"divideRate":0.009461,"floatMarketCap":29680984089.539997,"shortable":3,"shares":104644514,"floatShares":104001486,"postHourTrading":{"tag":"盘后","latestPrice":285.39,"preClose":285.39,"latestTime":"18:13 EST","volume":189581,"amount":54104542.26,"timestamp":1771456387989,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":285.3900146484375,"preClose":285.3900146484375,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2433,"impliedVolPercentile":0.528},{"symbol":"OTIS","nameCN":"Otis Worldwide Corp","changeRate":0.00357,"change":0.33,"latestPrice":92.77,"close":92.77,"volume":3271072,"market":"US","high":92.79,"low":90.55,"preClose":92.44,"open":91.98,"turnoverRate":0.008393,"peRate":26.505714,"amplitude":0.024232,"marketValue":36153939497.27,"askSize":3,"bidSize":10,"askPrice":92.77,"bidPrice":92.22,"week52High":106.8284,"week52Low":84.0025,"changeRate5Day":0.030091,"changeRate20Day":0.05253,"changeRate60Day":0.071495,"changeRateWTD":0.032728,"changeRateMTD":0.086045,"changeRateQTD":0.062049,"changeRateYTD":0.062049,"amount":301553721.897217,"eps":3.5,"lyrEps":3.5,"lyrPeRate":26.505714,"pbRate":-6.705107,"volumeRatio":0.687654,"committee":0.538462,"roa":0.13519,"roe":-0.38653,"changeRate5Min":0.001836,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.65,"divideRate":0.017786,"floatMarketCap":36153939497.27,"shortable":3,"shares":389715851,"floatShares":389715851,"postHourTrading":{"tag":"盘后","latestPrice":92,"preClose":92.77,"latestTime":"19:38 EST","volume":229361,"amount":21277629.14,"timestamp":1771461537993,"change":-0.769999999999996,"changeRate":-0.008300097014120902},"overnightTrading":{"tag":"夜盘","latestPrice":92.7699966430664,"preClose":92.7699966430664,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2226,"impliedVolPercentile":0.544},{"symbol":"CRWD","nameCN":"CrowdStrike Holdings, Inc.","changeRate":0.00356,"change":1.475,"latestPrice":415.76,"close":415.76,"volume":2752702,"market":"US","high":421.76,"low":402,"preClose":414.285,"open":409.75,"turnoverRate":0.011252,"peRate":0,"amplitude":0.047697,"marketValue":104812447414.4,"askSize":2,"bidSize":57,"askPrice":417,"bidPrice":412.01,"week52High":566.9,"week52Low":298,"changeRate5Day":0.005733,"changeRate20Day":-0.060917,"changeRate60Day":-0.201368,"changeRateWTD":-0.032306,"changeRateMTD":-0.058099,"changeRateQTD":-0.113064,"changeRateYTD":-0.113064,"amount":1142403252.203369,"eps":-1.263061,"lyrEps":-0.08,"lyrPeRate":0,"pbRate":26.095488,"volumeRatio":0.806789,"committee":0.932203,"roa":-0.020009,"roe":-0.088154,"changeRate5Min":-0.000745,"earningDate":1772467200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":101711287338,"shortable":3,"shares":252098440,"floatShares":244639425,"hourTrading":{"tag":"盘前","latestPrice":415.67,"preClose":415.76,"latestTime":"06:10 EST","volume":929,"amount":386766.52885,"timestamp":1771499425768,"change":-0.08999999999997499,"changeRate":-0.00021647104098512361},"preHourTrading":{"tag":"盘前","latestPrice":415.67,"preClose":415.76,"latestTime":"06:10 EST","volume":929,"amount":386766.52885,"timestamp":1771499425768,"change":-0.08999999999997499,"changeRate":-0.00021647104098512361},"postHourTrading":{"tag":"盘后","latestPrice":415.1685,"preClose":415.76,"latestTime":"19:59 EST","volume":60115,"amount":24996976.3265,"timestamp":1771462785760,"change":-0.5914999999999964,"changeRate":-0.0014226957860303934},"overnightTrading":{"tag":"夜盘","latestPrice":416.9800109863281,"preClose":415.760009765625,"latestTime":"20260219 04:00 EST","volume":2121,"amount":885284,"timestamp":1771491602078,"change":1.220001220703125,"changeRate":0.0029343880893953032},"impliedVol":0.5903,"impliedVolPercentile":0.92},{"symbol":"EA","nameCN":"Electronic Arts","changeRate":0.003508,"change":0.7,"latestPrice":200.23,"close":200.23,"volume":1905140,"market":"US","high":200.74,"low":199.27,"preClose":199.53,"open":199.41,"turnoverRate":0.008482,"peRate":74.992507,"amplitude":0.007367,"marketValue":50078750209.67,"askSize":100,"bidSize":100,"askPrice":223.61,"bidPrice":179.25,"week52High":204.885,"week52Low":128.02,"changeRate5Day":-0.0116,"changeRate20Day":-0.01848,"changeRate60Day":-0.006697,"changeRateWTD":-0.001944,"changeRateMTD":-0.018095,"changeRateQTD":-0.020066,"changeRateYTD":-0.020066,"amount":381330794.467773,"eps":2.67,"lyrEps":4.25,"lyrPeRate":47.112941,"pbRate":8.140239,"volumeRatio":0.604329,"committee":0,"roa":0.048071,"roe":0.100265,"changeRate5Min":-0.00005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003796,"floatMarketCap":44976144153.149994,"shortable":3,"shares":250106129,"floatShares":224622405,"postHourTrading":{"tag":"盘后","latestPrice":200.23,"preClose":200.23,"latestTime":"19:55 EST","volume":545269,"amount":109179140.5894,"timestamp":1771462505887,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":200.22999572753906,"preClose":200.22999572753906,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2142,"impliedVolPercentile":0.392},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.00345,"change":0.97,"latestPrice":282.13,"close":282.13,"volume":2018694,"market":"US","high":283.87,"low":278,"preClose":281.16,"open":280.42,"turnoverRate":0.00361,"peRate":23.387008,"amplitude":0.020878,"marketValue":158261234563.41,"askSize":3,"bidSize":3,"askPrice":282.97,"bidPrice":280.16,"week52High":293.06,"week52Low":206.385,"changeRate5Day":-0.008923,"changeRate20Day":0.051155,"changeRate60Day":0.235191,"changeRateWTD":-0.018303,"changeRateMTD":0.056429,"changeRateQTD":0.169887,"changeRateYTD":0.169887,"amount":569394426.458496,"eps":12.063536,"lyrEps":12.239858,"lyrPeRate":23.050104,"pbRate":-15.24381,"volumeRatio":0.722394,"committee":0,"roa":0.131815,"roe":6.578293,"changeRate5Min":-0.000177,"earningDate":1771948800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7,"divideRate":0.016659,"floatMarketCap":157771488199.84,"shortable":3,"shares":560951457,"floatShares":559215568,"postHourTrading":{"tag":"盘后","latestPrice":282.13,"preClose":282.13,"latestTime":"19:48 EST","volume":318500,"amount":89858099.4013,"timestamp":1771462132515,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":282.1300048828125,"preClose":282.1300048828125,"latestTime":"20260219 04:00 EST","volume":1,"amount":282,"timestamp":1771491602022,"change":0,"changeRate":0},"impliedVol":0.3339,"impliedVolPercentile":0.828},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.003378,"change":0.28,"latestPrice":83.18,"close":83.18,"volume":7181340,"market":"US","high":83.91,"low":82.36,"preClose":82.9,"open":82.81,"turnoverRate":0.010345,"peRate":47.358394,"amplitude":0.018697,"marketValue":81268624746.88,"askSize":100,"bidSize":286,"askPrice":83.9,"bidPrice":82.8,"week52High":83.91,"week52Low":50.93,"changeRate5Day":0.037545,"changeRate20Day":0.020989,"changeRate60Day":0.150484,"changeRateWTD":0.020864,"changeRateMTD":0.029965,"changeRateQTD":0.084909,"changeRateYTD":0.084909,"amount":598270952.732849,"eps":1.756394,"lyrEps":1.49,"lyrPeRate":55.825503,"pbRate":10.492827,"volumeRatio":1.1568,"committee":0.481865,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.00012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":57742339159.78001,"shortable":3,"shares":977021216,"floatShares":694185371,"hourTrading":{"tag":"盘前","latestPrice":83.07,"preClose":83.18,"latestTime":"06:11 EST","volume":66,"amount":5487.76998,"timestamp":1771499500914,"change":-0.11000000000001364,"changeRate":-0.0013224332772302672},"preHourTrading":{"tag":"盘前","latestPrice":83.07,"preClose":83.18,"latestTime":"06:11 EST","volume":66,"amount":5487.76998,"timestamp":1771499500914,"change":-0.11000000000001364,"changeRate":-0.0013224332772302672},"postHourTrading":{"tag":"盘后","latestPrice":83.19,"preClose":83.18,"latestTime":"19:58 EST","volume":160432,"amount":13344699.7373,"timestamp":1771462728089,"change":0.009999999999990905,"changeRate":0.00012022120702080915},"overnightTrading":{"tag":"夜盘","latestPrice":83.08999633789062,"preClose":83.18000030517578,"latestTime":"20260219 04:00 EST","volume":402,"amount":33287,"timestamp":1771491601955,"change":-0.09000396728515625,"changeRate":-0.0010820385543994263},"impliedVol":0.3702,"impliedVolPercentile":0.916},{"symbol":"CLX","nameCN":"Clorox","changeRate":0.001952,"change":0.24,"latestPrice":123.2,"close":123.2,"volume":1599302,"market":"US","high":124.1,"low":121.89,"preClose":122.96,"open":122.78,"turnoverRate":0.013227,"peRate":20.078378,"amplitude":0.017973,"marketValue":14896341521.6,"askSize":5,"bidSize":1,"askPrice":125,"bidPrice":122.56,"week52High":159.04,"week52Low":96.6601,"changeRate5Day":0.014409,"changeRate20Day":0.121631,"changeRate60Day":0.251651,"changeRateWTD":-0.021756,"changeRateMTD":0.092295,"changeRateQTD":0.221859,"changeRateYTD":0.221859,"amount":196909849.161453,"eps":6.135954,"lyrEps":6.52,"lyrPeRate":18.895706,"pbRate":-119.170732,"volumeRatio":0.697246,"committee":-0.666667,"roa":0.113047,"roe":9.871794,"changeRate5Min":0.000975,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.040097,"floatMarketCap":14896341521.6,"shortable":3,"shares":120911863,"floatShares":120911863,"postHourTrading":{"tag":"盘后","latestPrice":123,"preClose":123.2,"latestTime":"19:32 EST","volume":42222,"amount":5201674.654,"timestamp":1771461158574,"change":-0.20000000000000284,"changeRate":-0.0016233766233766465},"overnightTrading":{"tag":"夜盘","latestPrice":122.56999969482422,"preClose":123.19999694824219,"latestTime":"20260219 04:00 EST","volume":80,"amount":9805,"timestamp":1771491602012,"change":-0.6299972534179688,"changeRate":-0.005113614196619163},"impliedVol":0.2885,"impliedVolPercentile":0.456},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.001781,"change":0.47,"latestPrice":264.35,"close":264.35,"volume":34203317,"market":"US","high":266.82,"low":262.45,"preClose":263.88,"open":263.6,"turnoverRate":0.002331,"peRate":33.527518,"amplitude":0.016561,"marketValue":3880959359000.0005,"askSize":5,"bidSize":100,"askPrice":263,"bidPrice":262.8,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":-0.034091,"changeRate20Day":0.071544,"changeRate60Day":-0.015676,"changeRateWTD":0.033505,"changeRateMTD":0.018768,"changeRateQTD":-0.027625,"changeRateYTD":-0.027625,"amount":9049268902.825653,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":35.279316,"pbRate":44.006796,"volumeRatio":0.60613,"committee":0.904762,"roa":0.243768,"roe":1.520213,"changeRate5Min":-0.003355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.003896,"floatMarketCap":3878543200000.0005,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘前","latestPrice":262.92,"preClose":264.35,"latestTime":"06:22 EST","volume":7200,"amount":1893127.392,"timestamp":1771500139412,"change":-1.4300000000000068,"changeRate":-0.005409494987705718},"preHourTrading":{"tag":"盘前","latestPrice":262.92,"preClose":264.35,"latestTime":"06:22 EST","volume":7200,"amount":1893127.392,"timestamp":1771500139412,"change":-1.4300000000000068,"changeRate":-0.005409494987705718},"postHourTrading":{"tag":"盘后","latestPrice":263.29,"preClose":264.35,"latestTime":"19:59 EST","volume":2563084,"amount":677415776.803502,"timestamp":1771462788798,"change":-1.0600000000000023,"changeRate":-0.0040098354454322005},"overnightTrading":{"tag":"夜盘","latestPrice":263.29998779296875,"preClose":264.3500061035156,"latestTime":"20260219 04:00 EST","volume":33058,"amount":8710863,"timestamp":1771491602079,"change":-1.050018310546875,"changeRate":-0.00397207598374597},"impliedVol":0.3021,"impliedVolPercentile":0.572},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":0.001628,"change":0.11,"latestPrice":67.67,"close":67.67,"volume":2660780,"market":"US","high":68.39,"low":66.1,"preClose":67.56,"open":67.29,"turnoverRate":0.027369,"peRate":13.142176,"amplitude":0.033896,"marketValue":6588989937.13,"askSize":9,"bidSize":2,"askPrice":67.99,"bidPrice":67.48,"week52High":182,"week52Low":64.75,"changeRate5Day":0.032184,"changeRate20Day":-0.067264,"changeRate60Day":-0.17284,"changeRateWTD":-0.018706,"changeRateMTD":-0.045692,"changeRateQTD":-0.150621,"changeRateYTD":-0.150621,"amount":179195652.485504,"eps":5.149071,"lyrEps":3.75,"lyrPeRate":18.045333,"pbRate":4.593045,"volumeRatio":0.931381,"committee":-0.636364,"roa":0.110209,"roe":0.369645,"changeRate5Min":0.002501,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6578787195.89,"shortable":3,"shares":97369439,"floatShares":97218667,"hourTrading":{"tag":"盘前","latestPrice":68,"preClose":67.67,"latestTime":"04:20 EST","volume":1000,"amount":68000,"timestamp":1771492819074,"change":0.3299999999999983,"changeRate":0.004876607063691418},"preHourTrading":{"tag":"盘前","latestPrice":68,"preClose":67.67,"latestTime":"04:20 EST","volume":1000,"amount":68000,"timestamp":1771492819074,"change":0.3299999999999983,"changeRate":0.004876607063691418},"postHourTrading":{"tag":"盘后","latestPrice":67.67,"preClose":67.67,"latestTime":"19:54 EST","volume":257212,"amount":17405522.8072,"timestamp":1771462474509,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.66999816894531,"preClose":67.66999816894531,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.7263,"impliedVolPercentile":0.988},{"symbol":"NTES","nameCN":"NetEase","changeRate":0.00159,"change":0.19,"latestPrice":119.69,"close":119.69,"volume":437490,"market":"US","high":120.655,"low":119.22,"preClose":119.5,"open":120.41,"turnoverRate":0.00129,"peRate":15.976331,"amplitude":0.012008,"marketValue":75787502611.96,"askSize":38,"bidSize":100,"askPrice":120.46,"bidPrice":119,"week52High":159.55,"week52Low":88.54,"changeRate5Day":-0.031007,"changeRate20Day":-0.127306,"changeRate60Day":-0.102908,"changeRateWTD":-0.007628,"changeRateMTD":-0.070946,"changeRateQTD":-0.130286,"changeRateYTD":-0.130286,"amount":52383032.306213,"eps":7.491708,"lyrEps":7.491708,"lyrPeRate":15.97633,"pbRate":0.472797,"volumeRatio":0.342187,"committee":0.449275,"roa":0.107314,"roe":0.226254,"changeRate5Min":0.00159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.80834,"divideRate":0.173852,"floatMarketCap":40595779387.78,"shortable":3,"shares":633198284,"floatShares":339174362,"postHourTrading":{"tag":"盘后","latestPrice":119.69,"preClose":119.69,"latestTime":"17:40 EST","volume":7475,"amount":894677.45,"timestamp":1771454433571,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":120.45999908447266,"preClose":119.69000244140625,"latestTime":"20260219 04:00 EST","volume":2,"amount":240,"timestamp":1771491602039,"change":0.7699966430664062,"changeRate":0.006433257810679342},"impliedVol":0.4032,"impliedVolPercentile":0.528}]}}}