US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,322.60

-8.8601-0.38%

Number of Gainers:41

Number of Losers:56

Number of Flat:1

PE:- -

High:2,332.03

Open:2,330.38

Low:2,314.15

Close:2,331.46

Volume:939.99M

Turnover:175.51B

Market Cap:42.47T

Float Cap:39.45T

Loading ...

Constituent

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

Monster Beverage US MNST	81.99	-1.43%	-1.1900	5.74M	471.11M	80.11B
MasterCard US MA	520.26	-1.46%	-7.7200	3.01M	1.56B	463.97B
Adobe US ADBE	259.21	-1.50%	-3.9600	3.62M	937.40M	106.41B
Colgate-Palmolive US CL	93.98	-1.67%	-1.6000	6.60M	623.16M	75.75B
IBM US IBM	256.28	-1.73%	-4.5100	4.95M	1.27B	239.55B
PulteGroup US PHM	139.61	-1.75%	-2.4900	1.40M	196.58M	26.82B
Kroger US KR	67.63	-1.79%	-1.2300	5.13M	347.87M	42.80B
Goldman Sachs US GS	916.65	-1.83%	-17.0800	1.97M	1.81B	275.00B
Intel US INTC	44.62	-1.85%	-0.8400	72.71M	3.24B	222.42B
Pfizer US PFE	26.86	-1.86%	-0.5100	40.32M	1.08B	152.72B
AbbVie US ABBV	224.35	-1.91%	-4.3700	5.41M	1.21B	396.51B
Intuit US INTU	381.54	-2.06%	-8.0300	2.96M	1.13B	106.17B
Carrier Global Corporation US CARR	62.92	-2.19%	-1.4100	8.51M	534.77M	52.59B
Texas Instruments US TXN	218.05	-2.36%	-5.2700	5.00M	1.09B	198.13B
Allstate US ALL	203.22	-2.97%	-6.2100	1.75M	357.83M	52.86B
Infosys US INFY	14.55	-3.32%	-0.5000	18.07M	262.62M	58.87B
Accenture PLC US ACN	214.95	-3.87%	-8.6600	8.04M	1.72B	141.87B
Skyworks Solutions US SWKS	59.22	-4.48%	-2.7800	3.69M	219.72M	8.88B

{"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/BK4533?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2322.5964,"timestamp":1771534799999,"preClose":2331.4565,"halted":0,"volume":939987673,"delay":0,"changeRate":-0.0038,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-8.860107,"latestTime":"02-19 16:00:00 EST","open":2330.378,"high":2332.032,"low":2314.15,"amount":175506316787.94025,"amplitude":0.00767,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1771549200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.568068,"peRate":29.822885,"turnoverRate":0.005261,"increases":41,"decrements":56,"flats":1,"marketCap":42471249008414.25,"floatMarketCap":39453962052894.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2332.032,"amplitude":0.00767,"preClose":2331.4565,"low":2314.15,"pbRate":"7.568068","latestPrice":2322.5964,"volume":939987673,"delay":0,"open":2330.378,"prevYearClose":2352.2688,"prevWeekClose":2319.4214,"prevMonthClose":2391.692,"prevQuarterClose":2352.2688,"fiveDayClose":2369.0376,"twentyDayClose":2362.254,"sixtyDayClose":2246.6653,"secType":"PLATE","market":"US","turnoverRate":0.005261,"peRate":29.822885,"marketCap":42471249008414.25,"floatMarketCap":39453962052894.25,"timestamp":1771534799999,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":41,"down":56,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.014306,"change":-1.19,"latestPrice":81.99,"close":81.99,"volume":5739846,"market":"US","high":83.46,"low":81.615,"preClose":83.18,"open":82.68,"turnoverRate":0.008268,"peRate":46.680869,"amplitude":0.022181,"marketValue":80105969499.84,"askSize":154,"bidSize":7,"askPrice":83.46,"bidPrice":81.41,"week52High":83.91,"week52Low":50.93,"changeRate5Day":0.014853,"changeRate20Day":0.004779,"changeRate60Day":0.135281,"changeRateWTD":0.006259,"changeRateMTD":0.01523,"changeRateQTD":0.069388,"changeRateYTD":0.069388,"amount":471110849.023636,"eps":1.756394,"lyrEps":1.49,"lyrPeRate":55.026846,"pbRate":10.342713,"volumeRatio":0.960697,"committee":-0.913043,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.000488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56916258568.28999,"shortable":3,"shares":977021216,"floatShares":694185371,"hourTrading":{"tag":"盘后","latestPrice":81.99,"preClose":81.99,"latestTime":"18:34 EST","volume":188489,"amount":15454220.64956,"timestamp":1771544061474,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":82.36,"preClose":83.18,"latestTime":"09:27 EST","volume":5612,"amount":463849.1972,"timestamp":1771511260024,"change":-0.8200000000000074,"changeRate":-0.009858138975715405},"postHourTrading":{"tag":"盘后","latestPrice":81.99,"preClose":81.99,"latestTime":"18:34 EST","volume":188489,"amount":15454220.64956,"timestamp":1771544061474,"change":0,"changeRate":0},"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":0.3771,"impliedVolPercentile":0.9243},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.014622,"change":-7.72,"latestPrice":520.26,"close":520.26,"volume":3009711,"market":"US","high":526.53,"low":516.05,"preClose":527.98,"open":524.81,"turnoverRate":0.003375,"peRate":31.492735,"amplitude":0.019849,"marketValue":463974272920.86,"askSize":24,"bidSize":2,"askPrice":524.55,"bidPrice":518.08,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.032002,"changeRate20Day":-0.013856,"changeRate60Day":-0.014435,"changeRateWTD":0.003665,"changeRateMTD":-0.034392,"changeRateQTD":-0.08867,"changeRateYTD":-0.08867,"amount":1562800703.168152,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":31.456127,"pbRate":59.96824,"volumeRatio":0.83933,"committee":-0.846154,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006055,"floatMarketCap":463974272920.86,"shortable":3,"shares":891812311,"floatShares":891812311,"hourTrading":{"tag":"盘后","latestPrice":520.7,"preClose":520.26,"latestTime":"19:51 EST","volume":286182,"amount":148887931.2102,"timestamp":1771548670480,"change":0.44000000000005457,"changeRate":0.0008457309806636193},"preHourTrading":{"tag":"盘前","latestPrice":522.7316,"preClose":527.98,"latestTime":"09:25 EST","volume":2377,"amount":1248727.59405,"timestamp":1771511127649,"change":-5.248400000000061,"changeRate":-0.00994052805030505},"postHourTrading":{"tag":"盘后","latestPrice":520.7,"preClose":520.26,"latestTime":"19:51 EST","volume":286182,"amount":148887931.2102,"timestamp":1771548670480,"change":0.44000000000005457,"changeRate":0.0008457309806636193},"overnightTrading":{"tag":"夜盘","latestPrice":528.02001953125,"preClose":527.97998046875,"latestTime":"20260219 04:00 EST","volume":73,"amount":38539,"timestamp":1771491602052,"change":0.0400390625,"changeRate":0.00007583443308674812},"impliedVol":0.2647,"impliedVolPercentile":0.6932},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.015047,"change":-3.96,"latestPrice":259.21,"close":259.21,"volume":3615793,"market":"US","high":265.55,"low":257.41,"preClose":263.17,"open":263.38,"turnoverRate":0.008841,"peRate":15.521556,"amplitude":0.030931,"marketValue":106405705000,"askSize":1666,"bidSize":25,"askPrice":258.78,"bidPrice":258.61,"week52High":463.61,"week52Low":251.1001,"changeRate5Day":0.007972,"changeRate20Day":-0.119023,"changeRate60Day":-0.170262,"changeRateWTD":-0.018032,"changeRateMTD":-0.116078,"changeRateQTD":-0.259379,"changeRateYTD":-0.259379,"amount":937404818.048309,"eps":16.700001,"lyrEps":16.737089,"lyrPeRate":15.487161,"pbRate":9.154754,"volumeRatio":0.527881,"committee":-0.970432,"roa":0.182207,"roe":0.554259,"changeRate5Min":0.000347,"earningDate":1773244800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":106016889999.99998,"shortable":3,"shares":410500000,"floatShares":409000000,"hourTrading":{"tag":"盘后","latestPrice":258.7797,"preClose":259.21,"latestTime":"19:56 EST","volume":81192,"amount":21043813.4736,"timestamp":1771548973194,"change":-0.43029999999998836,"changeRate":-0.0016600439797846858},"preHourTrading":{"tag":"盘前","latestPrice":263.58,"preClose":263.17,"latestTime":"09:29 EST","volume":13083,"amount":3445236.00855,"timestamp":1771511399999,"change":0.40999999999996817,"changeRate":0.0015579283352964554},"postHourTrading":{"tag":"盘后","latestPrice":258.7797,"preClose":259.21,"latestTime":"19:56 EST","volume":81192,"amount":21043813.4736,"timestamp":1771548973194,"change":-0.43029999999998836,"changeRate":-0.0016600439797846858},"overnightTrading":{"tag":"夜盘","latestPrice":265.0899963378906,"preClose":263.1700134277344,"latestTime":"20260219 04:00 EST","volume":3185,"amount":842429,"timestamp":1771491602073,"change":1.91998291015625,"changeRate":0.007295599088774873},"impliedVol":0.5387,"impliedVolPercentile":0.9602},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.01674,"change":-1.6,"latestPrice":93.98,"close":93.98,"volume":6599525,"market":"US","high":96.08,"low":93.63,"preClose":95.58,"open":95.79,"turnoverRate":0.008708,"peRate":35.733839,"amplitude":0.025633,"marketValue":75753983249.16,"askSize":135,"bidSize":100,"askPrice":95.55,"bidPrice":93.52,"week52High":100.18,"week52Low":74.545,"changeRate5Day":-0.013954,"changeRate20Day":0.10917,"changeRate60Day":0.191732,"changeRateWTD":-0.027827,"changeRateMTD":0.040868,"changeRateQTD":0.189319,"changeRateYTD":0.189319,"amount":623162887.185669,"eps":2.63,"lyrEps":2.636329,"lyrPeRate":35.648055,"pbRate":1402.851542,"volumeRatio":1.019479,"committee":-0.148936,"roa":0.16567,"roe":4.974697,"changeRate5Min":0.000852,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.02192,"floatMarketCap":71224450898.54001,"shortable":3,"shares":806064942,"floatShares":757868173,"hourTrading":{"tag":"盘后","latestPrice":94.51,"preClose":93.98,"latestTime":"19:30 EST","volume":841300,"amount":79065370.6348,"timestamp":1771547455874,"change":0.5300000000000011,"changeRate":0.00563949776548203},"preHourTrading":{"tag":"盘前","latestPrice":95.8,"preClose":95.58,"latestTime":"09:22 EST","volume":209,"amount":19913.57016,"timestamp":1771510927058,"change":0.21999999999999886,"changeRate":0.0023017367650135893},"postHourTrading":{"tag":"盘后","latestPrice":94.51,"preClose":93.98,"latestTime":"19:30 EST","volume":841300,"amount":79065370.6348,"timestamp":1771547455874,"change":0.5300000000000011,"changeRate":0.00563949776548203},"overnightTrading":{"tag":"夜盘","latestPrice":95.55000305175781,"preClose":95.58000183105469,"latestTime":"20260219 04:00 EST","volume":295,"amount":28004,"timestamp":1771491601934,"change":-0.029998779296875,"changeRate":-0.0003138604176834004},"impliedVol":0.2385,"impliedVolPercentile":0.5857},{"symbol":"IBM","nameCN":"IBM","changeRate":-0.017294,"change":-4.51,"latestPrice":256.28,"close":256.28,"volume":4948698,"market":"US","high":258.28,"low":253.511,"preClose":260.79,"open":256,"turnoverRate":0.005338,"peRate":22.957598,"amplitude":0.018287,"marketValue":239553938593.68,"askSize":1000,"bidSize":7,"askPrice":257.5,"bidPrice":256.5,"week52High":324.9,"week52Low":214.5,"changeRate5Day":-0.060592,"changeRate20Day":-0.13867,"changeRate60Day":-0.117493,"changeRateWTD":-0.023249,"changeRateMTD":-0.164395,"changeRateQTD":-0.134803,"changeRateYTD":-0.134803,"amount":1268448193.293457,"eps":11.163189,"lyrEps":11.163189,"lyrPeRate":22.957598,"pbRate":7.337477,"volumeRatio":0.688942,"committee":-0.986097,"roa":0.050842,"roe":0.351581,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.7169,"divideRate":0.026209,"floatMarketCap":237571559999.99997,"shortable":3,"shares":934735206,"floatShares":927000000,"hourTrading":{"tag":"盘后","latestPrice":256.5759,"preClose":256.28,"latestTime":"19:56 EST","volume":515574,"amount":131995657.2006,"timestamp":1771548972872,"change":0.29590000000001737,"changeRate":0.001154596535039868},"preHourTrading":{"tag":"盘前","latestPrice":256.55,"preClose":260.79,"latestTime":"09:29 EST","volume":25572,"amount":6582673.66128,"timestamp":1771511373097,"change":-4.240000000000009,"changeRate":-0.016258292112427658},"postHourTrading":{"tag":"盘后","latestPrice":256.5759,"preClose":256.28,"latestTime":"19:56 EST","volume":515574,"amount":131995657.2006,"timestamp":1771548972872,"change":0.29590000000001737,"changeRate":0.001154596535039868},"overnightTrading":{"tag":"夜盘","latestPrice":261.20001220703125,"preClose":260.7900085449219,"latestTime":"20260219 04:00 EST","volume":1496,"amount":391535,"timestamp":1771491602072,"change":0.410003662109375,"changeRate":0.0015721601621051008},"impliedVol":0.3601,"impliedVolPercentile":0.7171},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.017523,"change":-2.49,"latestPrice":139.61,"close":139.61,"volume":1403991,"market":"US","high":142.18,"low":139.1,"preClose":142.1,"open":141.5,"turnoverRate":0.007351,"peRate":12.554856,"amplitude":0.021675,"marketValue":26824884168.87,"askSize":30,"bidSize":50,"askPrice":142,"bidPrice":138.38,"week52High":144.495,"week52Low":88.07,"changeRate5Day":0.002082,"changeRate20Day":0.074171,"changeRate60Day":0.220901,"changeRateWTD":-0.020693,"changeRateMTD":0.116076,"changeRateQTD":0.190602,"changeRateYTD":0.190602,"amount":196575685.753189,"eps":11.12,"lyrEps":11.12,"lyrPeRate":12.554856,"pbRate":2.065766,"volumeRatio":0.685266,"committee":0.25,"roa":0.105849,"roe":0.176739,"changeRate5Min":-0.000716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.00659,"floatMarketCap":26665510000.000004,"shortable":3,"shares":192141567,"floatShares":191000000,"hourTrading":{"tag":"盘后","latestPrice":139.5,"preClose":139.61,"latestTime":"19:49 EST","volume":18464,"amount":2577733.74432,"timestamp":1771548571485,"change":-0.11000000000001364,"changeRate":-0.0007879091755605876},"preHourTrading":{"tag":"盘前","latestPrice":141.27,"preClose":142.1,"latestTime":"09:11 EST","volume":19,"amount":2687.75007,"timestamp":1771510280283,"change":-0.8299999999999841,"changeRate":-0.005840957072484054},"postHourTrading":{"tag":"盘后","latestPrice":139.5,"preClose":139.61,"latestTime":"19:49 EST","volume":18464,"amount":2577733.74432,"timestamp":1771548571485,"change":-0.11000000000001364,"changeRate":-0.0007879091755605876},"overnightTrading":{"tag":"夜盘","latestPrice":139.61000061035156,"preClose":139.61000061035156,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.3796,"impliedVolPercentile":0.6056},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.017862,"change":-1.23,"latestPrice":67.63,"close":67.63,"volume":5134009,"market":"US","high":69.185,"low":67.27,"preClose":68.86,"open":68.77,"turnoverRate":0.008113,"peRate":59.849558,"amplitude":0.02781,"marketValue":42799588690.8,"askSize":10,"bidSize":10,"askPrice":67.75,"bidPrice":67.2,"week52High":74.9,"week52Low":58.6,"changeRate5Day":-0.015001,"changeRate20Day":0.058041,"changeRate60Day":0.026252,"changeRateWTD":-0.050807,"changeRateMTD":0.076054,"changeRateQTD":0.082426,"changeRateYTD":0.082426,"amount":347870002.582916,"eps":1.13,"lyrEps":3.67,"lyrPeRate":18.427793,"pbRate":6.07776,"volumeRatio":0.823093,"committee":0,"roa":0.051917,"roe":0.079967,"changeRate5Min":0,"earningDate":1772640000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.019814,"floatMarketCap":42799588690.799995,"shortable":3,"shares":632849160,"floatShares":632849160,"hourTrading":{"tag":"盘后","latestPrice":67.64,"preClose":67.63,"latestTime":"19:48 EST","volume":116735,"amount":7894756.53155,"timestamp":1771548527915,"change":0.010000000000005116,"changeRate":0.00014786337424227587},"preHourTrading":{"tag":"盘前","latestPrice":68.493,"preClose":68.86,"latestTime":"09:29 EST","volume":1605,"amount":110059.23165,"timestamp":1771511399103,"change":-0.36700000000000443,"changeRate":-0.005329654371187982},"postHourTrading":{"tag":"盘后","latestPrice":67.64,"preClose":67.63,"latestTime":"19:48 EST","volume":116735,"amount":7894756.53155,"timestamp":1771548527915,"change":0.010000000000005116,"changeRate":0.00014786337424227587},"overnightTrading":{"tag":"夜盘","latestPrice":68.80000305175781,"preClose":68.86000061035156,"latestTime":"20260219 04:00 EST","volume":14,"amount":964,"timestamp":1771491602052,"change":-0.05999755859375,"changeRate":-0.0008712976773446428},"impliedVol":0.3832,"impliedVolPercentile":0.9841},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.018292,"change":-17.08,"latestPrice":916.65,"close":916.65,"volume":1974196,"market":"US","high":929.664,"low":906.485,"preClose":933.73,"open":925,"turnoverRate":0.006581,"peRate":17.861458,"amplitude":0.024824,"marketValue":274995000000,"askSize":2,"bidSize":8,"askPrice":916.7,"bidPrice":915.11,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.029579,"changeRate20Day":-0.038153,"changeRate60Day":0.184762,"changeRateWTD":0.012716,"changeRateMTD":-0.020055,"changeRateQTD":0.042833,"changeRateYTD":0.042833,"amount":1810076136.570557,"eps":51.32,"lyrEps":51.32,"lyrPeRate":17.861458,"pbRate":2.503437,"volumeRatio":0.79994,"committee":0.6,"roa":0.009854,"roe":0.138853,"changeRate5Min":0.001344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.015273,"floatMarketCap":274995000000,"shortable":3,"shares":300000000,"floatShares":300000000,"hourTrading":{"tag":"盘后","latestPrice":916.72,"preClose":916.65,"latestTime":"19:52 EST","volume":189666,"amount":173856087.1044,"timestamp":1771548750519,"change":0.07000000000005002,"changeRate":0.00007636502481868764},"preHourTrading":{"tag":"盘前","latestPrice":926.7982,"preClose":933.73,"latestTime":"09:29 EST","volume":2883,"amount":2679161.8095,"timestamp":1771511379935,"change":-6.931800000000067,"changeRate":-0.007423773467704868},"postHourTrading":{"tag":"盘后","latestPrice":916.72,"preClose":916.65,"latestTime":"19:52 EST","volume":189666,"amount":173856087.1044,"timestamp":1771548750519,"change":0.07000000000005002,"changeRate":0.00007636502481868764},"overnightTrading":{"tag":"夜盘","latestPrice":935.010009765625,"preClose":933.72998046875,"latestTime":"20260219 04:00 EST","volume":1745,"amount":1628254,"timestamp":1771491602074,"change":1.280029296875,"changeRate":0.0013708773667440786},"impliedVol":0.3657,"impliedVolPercentile":0.8645},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.018478,"change":-0.84,"latestPrice":44.62,"close":44.62,"volume":72708810,"market":"US","high":45.17,"low":43.92,"preClose":45.46,"open":44.95,"turnoverRate":0.014586,"peRate":743.666683,"amplitude":0.027497,"marketValue":222420733319.84,"askSize":930,"bidSize":742,"askPrice":44.58,"bidPrice":44.56,"week52High":54.6,"week52Low":17.665,"changeRate5Day":-0.075999,"changeRate20Day":-0.177512,"changeRate60Day":0.327186,"changeRateWTD":-0.046377,"changeRateMTD":-0.039811,"changeRateQTD":0.209214,"changeRateYTD":0.209214,"amount":3239954598.62812,"eps":0.06,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":1.946262,"volumeRatio":0.916072,"committee":-0.11244,"roa":0.00284,"roe":0.000224,"changeRate5Min":0.001909,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":222420733319.84,"shortable":3,"shares":4984776632,"floatShares":4984776632,"hourTrading":{"tag":"盘后","latestPrice":44.5769,"preClose":44.62,"latestTime":"19:56 EST","volume":4656403,"amount":207749619.920506,"timestamp":1771548962891,"change":-0.043099999999995475,"changeRate":-0.0009659345584938475},"preHourTrading":{"tag":"盘前","latestPrice":44.9,"preClose":45.46,"latestTime":"09:29 EST","volume":454169,"amount":20511796.685333,"timestamp":1771511399999,"change":-0.5600000000000023,"changeRate":-0.012318521777386763},"postHourTrading":{"tag":"盘后","latestPrice":44.5769,"preClose":44.62,"latestTime":"19:56 EST","volume":4656403,"amount":207749619.920506,"timestamp":1771548962891,"change":-0.043099999999995475,"changeRate":-0.0009659345584938475},"overnightTrading":{"tag":"夜盘","latestPrice":45.5,"preClose":45.459999084472656,"latestTime":"20260219 04:00 EST","volume":124350,"amount":5661412,"timestamp":1771491602078,"change":0.04000091552734375,"changeRate":0.0008799145695761021},"impliedVol":0.6248,"impliedVolPercentile":0.5697},{"symbol":"PFE","nameCN":"Pfizer","changeRate":-0.018634,"change":-0.51,"latestPrice":26.86,"close":26.86,"volume":40315566,"market":"US","high":27.4,"low":26.58,"preClose":27.37,"open":27.37,"turnoverRate":0.007103,"peRate":19.75,"amplitude":0.02996,"marketValue":152718104846.72,"askSize":135,"bidSize":29,"askPrice":26.83,"bidPrice":26.82,"week52High":27.94,"week52Low":20.915,"changeRate5Day":-0.031374,"changeRate20Day":0.037466,"changeRate60Day":0.10082,"changeRateWTD":-0.026106,"changeRateMTD":0.015885,"changeRateQTD":0.078715,"changeRateYTD":0.078715,"amount":1080660681.329327,"eps":1.36,"lyrEps":1.364375,"lyrPeRate":19.68667,"pbRate":1.645651,"volumeRatio":1.036972,"committee":-0.646341,"roa":0.051893,"roe":0.085763,"changeRate5Min":-0.000558,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7203,"divideRate":0.064047,"floatMarketCap":152454898925.63998,"shortable":3,"shares":5685707552,"floatShares":5675908374,"hourTrading":{"tag":"盘后","latestPrice":26.83,"preClose":26.86,"latestTime":"19:55 EST","volume":4501215,"amount":120894757.77375,"timestamp":1771548939060,"change":-0.030000000000001137,"changeRate":-0.001116902457185448},"preHourTrading":{"tag":"盘前","latestPrice":27.36,"preClose":27.37,"latestTime":"09:29 EST","volume":39250,"amount":1071466.63525,"timestamp":1771511399028,"change":-0.010000000000001563,"changeRate":-0.0003653635367190925},"postHourTrading":{"tag":"盘后","latestPrice":26.83,"preClose":26.86,"latestTime":"19:55 EST","volume":4501215,"amount":120894757.77375,"timestamp":1771548939060,"change":-0.030000000000001137,"changeRate":-0.001116902457185448},"overnightTrading":{"tag":"夜盘","latestPrice":27.329999923706055,"preClose":27.3700008392334,"latestTime":"20260219 04:00 EST","volume":14580,"amount":398771,"timestamp":1771491602078,"change":-0.04000091552734375,"changeRate":-0.001461487552094066},"impliedVol":0.2638,"impliedVolPercentile":0.2908},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":-0.019106,"change":-4.37,"latestPrice":224.35,"close":224.35,"volume":5410846,"market":"US","high":229.37,"low":223.02,"preClose":228.72,"open":228.97,"turnoverRate":0.003069,"peRate":95.063564,"amplitude":0.027763,"marketValue":396512742189.2,"askSize":7,"bidSize":188,"askPrice":224.99,"bidPrice":224.6,"week52High":244.81,"week52Low":164.39,"changeRate5Day":0.015664,"changeRate20Day":0.037937,"changeRate60Day":-0.022227,"changeRateWTD":-0.030886,"changeRateMTD":0.006009,"changeRateQTD":-0.018119,"changeRateYTD":-0.018119,"amount":1214458175.965576,"eps":2.36,"lyrEps":2.36,"lyrPeRate":95.063559,"pbRate":-150.080523,"volumeRatio":0.714412,"committee":0.928205,"roa":0.09585,"roe":11.066666,"changeRate5Min":-0.000312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.65,"divideRate":0.029641,"floatMarketCap":395518003903.39996,"shortable":3,"shares":1767384632,"floatShares":1762950764,"hourTrading":{"tag":"盘后","latestPrice":224.77,"preClose":224.35,"latestTime":"19:55 EST","volume":523490,"amount":117445792.9095,"timestamp":1771548928440,"change":0.4200000000000159,"changeRate":0.0018720748829953908},"preHourTrading":{"tag":"盘前","latestPrice":228.69,"preClose":228.72,"latestTime":"09:29 EST","volume":887,"amount":202737.25257,"timestamp":1771511378095,"change":-0.030000000000001137,"changeRate":-0.00013116474291710885},"postHourTrading":{"tag":"盘后","latestPrice":224.77,"preClose":224.35,"latestTime":"19:55 EST","volume":523490,"amount":117445792.9095,"timestamp":1771548928440,"change":0.4200000000000159,"changeRate":0.0018720748829953908},"overnightTrading":{"tag":"夜盘","latestPrice":229.17999267578125,"preClose":228.72000122070312,"latestTime":"20260219 04:00 EST","volume":230,"amount":52779,"timestamp":1771491602076,"change":0.459991455078125,"changeRate":0.0020111553542458086},"impliedVol":0.2994,"impliedVolPercentile":0.7052},{"symbol":"INTU","nameCN":"Intuit","changeRate":-0.020612,"change":-8.03,"latestPrice":381.54,"close":381.54,"volume":2961699,"market":"US","high":390.495,"low":379.16,"preClose":389.57,"open":390.495,"turnoverRate":0.010881,"peRate":26.178575,"amplitude":0.029096,"marketValue":106172691338.58,"askSize":100,"bidSize":115,"askPrice":382.25,"bidPrice":382.13,"week52High":813.7,"week52Low":375.4,"changeRate5Day":-0.04541,"changeRate20Day":-0.273146,"changeRate60Day":-0.40145,"changeRateWTD":-0.044717,"changeRateMTD":-0.235268,"changeRateQTD":-0.424021,"changeRateYTD":-0.424021,"amount":1130739494.271515,"eps":14.574513,"lyrEps":13.67,"lyrPeRate":27.910753,"pbRate":5.494912,"volumeRatio":0.584866,"committee":0.069767,"roa":0.097764,"roe":0.219872,"changeRate5Min":0.001233,"earningDate":1772035200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.48,"divideRate":0.011742,"floatMarketCap":103852110879.90001,"shortable":3,"shares":278274077,"floatShares":272191935,"hourTrading":{"tag":"盘后","latestPrice":382.1316,"preClose":381.54,"latestTime":"19:54 EST","volume":218393,"amount":83326353.15795,"timestamp":1771548887869,"change":0.5915999999999713,"changeRate":0.001550558263877893},"preHourTrading":{"tag":"盘前","latestPrice":389.69,"preClose":389.57,"latestTime":"09:28 EST","volume":2300,"amount":896966.811,"timestamp":1771511308803,"change":0.12000000000000455,"changeRate":0.00030803193264369573},"postHourTrading":{"tag":"盘后","latestPrice":382.1316,"preClose":381.54,"latestTime":"19:54 EST","volume":218393,"amount":83326353.15795,"timestamp":1771548887869,"change":0.5915999999999713,"changeRate":0.001550558263877893},"overnightTrading":{"tag":"夜盘","latestPrice":391.0199890136719,"preClose":389.57000732421875,"latestTime":"20260219 04:00 EST","volume":1191,"amount":465534,"timestamp":1771491602078,"change":1.449981689453125,"changeRate":0.0037220054475250734},"impliedVol":0.6657,"impliedVolPercentile":0.9801},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":-0.021918,"change":-1.41,"latestPrice":62.92,"close":62.92,"volume":8514847,"market":"US","high":63.36,"low":61,"preClose":64.33,"open":63.25,"turnoverRate":0.010657,"peRate":36.581395,"amplitude":0.036686,"marketValue":52591297055.44,"askSize":1,"bidSize":20,"askPrice":69.1,"bidPrice":61,"week52High":81.09,"week52Low":50.24,"changeRate5Day":-0.062016,"changeRate20Day":0.089713,"changeRate60Day":0.249404,"changeRateWTD":-0.03792,"changeRateMTD":0.056059,"changeRateQTD":0.190765,"changeRateYTD":0.190765,"amount":534769414.086155,"eps":1.72,"lyrEps":1.723627,"lyrPeRate":36.504418,"pbRate":3.809859,"volumeRatio":1.372271,"committee":0.904762,"roa":0.035258,"roe":0.109245,"changeRate5Min":0.001193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.915,"divideRate":0.014542,"floatMarketCap":50273080000,"shortable":3,"shares":835843882,"floatShares":799000000,"hourTrading":{"tag":"盘后","latestPrice":61.9706,"preClose":62.92,"latestTime":"19:46 EST","volume":112752,"amount":7094412.892512,"timestamp":1771548419509,"change":-0.9494000000000042,"changeRate":-0.015089001907183793},"preHourTrading":{"tag":"盘前","latestPrice":62.75,"preClose":64.33,"latestTime":"09:29 EST","volume":99657,"amount":6373474.241985,"timestamp":1771511399999,"change":-1.5799999999999983,"changeRate":-0.02456085807554793},"postHourTrading":{"tag":"盘后","latestPrice":61.9706,"preClose":62.92,"latestTime":"19:46 EST","volume":112752,"amount":7094412.892512,"timestamp":1771548419509,"change":-0.9494000000000042,"changeRate":-0.015089001907183793},"overnightTrading":{"tag":"夜盘","latestPrice":64.33000183105469,"preClose":64.33000183105469,"latestTime":"20260219 04:00 EST","volume":177,"amount":11431,"timestamp":1771491601795,"change":0,"changeRate":0},"impliedVol":0.3388,"impliedVolPercentile":0.4622},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.023598,"change":-5.27,"latestPrice":218.05,"close":218.05,"volume":5002213,"market":"US","high":222.04,"low":217.42,"preClose":223.32,"open":221.15,"turnoverRate":0.005517,"peRate":40.009176,"amplitude":0.020688,"marketValue":198125249511,"askSize":9,"bidSize":49,"askPrice":218.05,"bidPrice":217.81,"week52High":231.32,"week52Low":139.95,"changeRate5Day":-0.037562,"changeRate20Day":0.121599,"changeRate60Day":0.422096,"changeRateWTD":-0.03586,"changeRateMTD":0.011598,"changeRateQTD":0.256845,"changeRateYTD":0.256845,"amount":1092942247.20726,"eps":5.45,"lyrEps":5.446878,"lyrPeRate":40.032106,"pbRate":12.175091,"volumeRatio":0.719905,"committee":0.689655,"roa":0.108711,"roe":0.301482,"changeRate5Min":0.000551,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.025224,"floatMarketCap":197701722274,"shortable":3,"shares":908623020,"floatShares":906680680,"hourTrading":{"tag":"盘后","latestPrice":218.05,"preClose":218.05,"latestTime":"19:52 EST","volume":362368,"amount":79013980.032,"timestamp":1771548752018,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":220.44,"preClose":223.32,"latestTime":"09:29 EST","volume":1575,"amount":349354.908,"timestamp":1771511392698,"change":-2.8799999999999955,"changeRate":-0.012896292315959141},"postHourTrading":{"tag":"盘后","latestPrice":218.05,"preClose":218.05,"latestTime":"19:52 EST","volume":362368,"amount":79013980.032,"timestamp":1771548752018,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.22999572753906,"preClose":223.32000732421875,"latestTime":"20260219 04:00 EST","volume":1348,"amount":299864,"timestamp":1771491602073,"change":-1.0900115966796875,"changeRate":-0.004880940179700044},"impliedVol":0.3738,"impliedVolPercentile":0.6773},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.029652,"change":-6.21,"latestPrice":203.22,"close":203.22,"volume":1754892,"market":"US","high":208.85,"low":202.62,"preClose":209.43,"open":208.85,"turnoverRate":0.006747,"peRate":5.339464,"amplitude":0.029747,"marketValue":52857522000,"askSize":3,"bidSize":2,"askPrice":204,"bidPrice":201,"week52High":216.75,"week52Low":176.0001,"changeRate5Day":-0.007376,"changeRate20Day":0.049365,"changeRate60Day":-0.040238,"changeRateWTD":-0.020674,"changeRateMTD":0.021257,"changeRateQTD":-0.023685,"changeRateYTD":-0.023685,"amount":357831492.11554,"eps":38.060001,"lyrEps":38.06,"lyrPeRate":5.339464,"pbRate":1.847584,"volumeRatio":0.910032,"committee":-0.2,"roa":0.0649,"roe":0.39518,"changeRate5Min":0.000049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.019683,"floatMarketCap":52857522000,"shortable":3,"shares":260100000,"floatShares":260100000,"hourTrading":{"tag":"盘后","latestPrice":203.19,"preClose":203.22,"latestTime":"19:46 EST","volume":265579,"amount":53971123.7274,"timestamp":1771548366551,"change":-0.030000000000001137,"changeRate":-0.00014762326542663683},"preHourTrading":{"tag":"盘前","latestPrice":208.23,"preClose":209.43,"latestTime":"08:59 EST","volume":129,"amount":26889.44112,"timestamp":1771509557737,"change":-1.200000000000017,"changeRate":-0.00572983813207285},"postHourTrading":{"tag":"盘后","latestPrice":203.19,"preClose":203.22,"latestTime":"19:46 EST","volume":265579,"amount":53971123.7274,"timestamp":1771548366551,"change":-0.030000000000001137,"changeRate":-0.00014762326542663683},"overnightTrading":{"tag":"夜盘","latestPrice":203.22000122070312,"preClose":203.22000122070312,"latestTime":"20260219 04:00 EST","volume":0,"amount":0,"timestamp":1771491600000,"change":0,"changeRate":0},"impliedVol":0.2766,"impliedVolPercentile":0.6454},{"symbol":"INFY","nameCN":"Infosys","changeRate":-0.033223,"change":-0.5,"latestPrice":14.55,"close":14.55,"volume":18067548,"market":"US","high":14.78,"low":14.37,"preClose":15.05,"open":14.71,"turnoverRate":0.005246,"peRate":18.767631,"amplitude":0.027243,"marketValue":58869300000,"askSize":200,"bidSize":50,"askPrice":14.88,"bidPrice":14.5,"week52High":30,"week52Low":14.19,"changeRate5Day":-0.076777,"changeRate20Day":-0.205352,"changeRate60Day":-0.150613,"changeRateWTD":-0.011549,"changeRateMTD":-0.172355,"changeRateQTD":-0.183502,"changeRateYTD":-0.183502,"amount":262620991.309719,"eps":0.775271,"lyrEps":0.762505,"lyrPeRate":19.081842,"pbRate":6.375967,"volumeRatio":0.881904,"committee":-0.6,"roa":0.156715,"roe":0.326833,"changeRate5Min":-0.000344,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.515963,"divideRate":0.035461,"floatMarketCap":50110200000,"shortable":3,"shares":4046000000,"floatShares":3444000000,"hourTrading":{"tag":"盘后","latestPrice":14.5669,"preClose":14.55,"latestTime":"19:51 EST","volume":66540,"amount":968211.36318,"timestamp":1771548686594,"change":0.016899999999999693,"changeRate":0.0011615120274913878},"preHourTrading":{"tag":"盘前","latestPrice":14.67,"preClose":15.05,"latestTime":"09:29 EST","volume":102239,"amount":1528593.998737,"timestamp":1771511399100,"change":-0.3800000000000008,"changeRate":-0.025249169435215997},"postHourTrading":{"tag":"盘后","latestPrice":14.5669,"preClose":14.55,"latestTime":"19:51 EST","volume":66540,"amount":968211.36318,"timestamp":1771548686594,"change":0.016899999999999693,"changeRate":0.0011615120274913878},"overnightTrading":{"tag":"夜盘","latestPrice":15.1899995803833,"preClose":15.050000190734863,"latestTime":"20260219 04:00 EST","volume":34960,"amount":526972,"timestamp":1771491602017,"change":0.1399993896484375,"changeRate":0.009302284908582556},"impliedVol":0.4997,"impliedVolPercentile":0.9602},{"symbol":"ACN","nameCN":"Accenture PLC","changeRate":-0.038728,"change":-8.66,"latestPrice":214.95,"close":214.95,"volume":8040711,"market":"US","high":216.28,"low":211.06,"preClose":223.61,"open":215,"turnoverRate":0.013096,"peRate":17.783482,"amplitude":0.023344,"marketValue":141867000000,"askSize":6,"bidSize":4,"askPrice":217.39,"bidPrice":214.56,"week52High":392.02,"week52Low":211.06,"changeRate5Day":-0.067179,"changeRate20Day":-0.23429,"changeRate60Day":-0.107313,"changeRateWTD":-0.041386,"changeRateMTD":-0.184684,"changeRateQTD":-0.198845,"changeRateYTD":-0.198845,"amount":1717518125.840469,"eps":12.087059,"lyrEps":12.152508,"lyrPeRate":17.687707,"pbRate":4.595999,"volumeRatio":1.121706,"committee":-0.2,"roa":0.111254,"roe":0.250161,"changeRate5Min":0.003548,"earningDate":1773849600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.22,"divideRate":0.028937,"floatMarketCap":131979300000,"shortable":3,"shares":660000000,"floatShares":614000000,"hourTrading":{"tag":"盘后","latestPrice":216.5,"preClose":214.95,"latestTime":"19:55 EST","volume":655242,"amount":140846888.868,"timestamp":1771548955820,"change":1.5500000000000114,"changeRate":0.007210979297511103},"preHourTrading":{"tag":"盘前","latestPrice":215.49,"preClose":223.61,"latestTime":"09:29 EST","volume":18964,"amount":4092492.26408,"timestamp":1771511397639,"change":-8.120000000000005,"changeRate":-0.036313223916640595},"postHourTrading":{"tag":"盘后","latestPrice":216.5,"preClose":214.95,"latestTime":"19:55 EST","volume":655242,"amount":140846888.868,"timestamp":1771548955820,"change":1.5500000000000114,"changeRate":0.007210979297511103},"overnightTrading":{"tag":"夜盘","latestPrice":224.1999969482422,"preClose":223.61000061035156,"latestTime":"20260219 04:00 EST","volume":114,"amount":25582,"timestamp":1771491602042,"change":0.589996337890625,"changeRate":0.002638506043022265},"impliedVol":0.5389,"impliedVolPercentile":0.9841},{"symbol":"SWKS","nameCN":"Skyworks Solutions","changeRate":-0.044839,"change":-2.78,"latestPrice":59.22,"close":59.22,"volume":3686659,"market":"US","high":62.25,"low":59.04,"preClose":62,"open":61.81,"turnoverRate":0.02491,"peRate":22.782794,"amplitude":0.051774,"marketValue":8878868635.14,"askSize":40,"bidSize":300,"askPrice":59.9,"bidPrice":59,"week52High":90.9,"week52Low":47.93,"changeRate5Day":-0.070038,"changeRate20Day":0.011443,"changeRate60Day":-0.021157,"changeRateWTD":-0.046377,"changeRateMTD":0.062052,"changeRateQTD":-0.066078,"changeRateYTD":-0.066078,"amount":219719287.569866,"eps":2.59933,"lyrEps":3.090025,"lyrPeRate":19.164893,"pbRate":1.541765,"volumeRatio":1.284051,"committee":0.764706,"roa":0.037139,"roe":0.064854,"changeRate5Min":0.0012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8193,"divideRate":0.047607,"floatMarketCap":8764560000,"shortable":3,"shares":149930237,"floatShares":148000000,"hourTrading":{"tag":"盘后","latestPrice":59.81,"preClose":59.22,"latestTime":"19:50 EST","volume":492409,"amount":29161246.864764,"timestamp":1771548615831,"change":0.5900000000000034,"changeRate":0.009962850388382362},"preHourTrading":{"tag":"盘前","latestPrice":61.85,"preClose":62,"latestTime":"09:29 EST","volume":705,"amount":43603.24608,"timestamp":1771511399999,"change":-0.14999999999999858,"changeRate":-0.0024193548387096545},"postHourTrading":{"tag":"盘后","latestPrice":59.81,"preClose":59.22,"latestTime":"19:50 EST","volume":492409,"amount":29161246.864764,"timestamp":1771548615831,"change":0.5900000000000034,"changeRate":0.009962850388382362},"overnightTrading":{"tag":"夜盘","latestPrice":61.47999954223633,"preClose":62,"latestTime":"20260219 04:00 EST","volume":5,"amount":307,"timestamp":1771491601888,"change":-0.5200004577636719,"changeRate":-0.008387104157478578},"impliedVol":0.4721,"impliedVolPercentile":0.6335}]}}}