US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Credit Suisse Holdings

1,605.12

+33.972.16%

Number of Gainers:81

Number of Losers:16

Number of Flat:- -

PE:- -

High:1,606.37

Open:1,571.24

Low:1,571.24

Close:1,571.15

Loading ...

Constituent

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

ServiceNow US NOW	938.57	+15.49%	+125.87	6.08M	5.66B	194.26B
Texas Instruments US TXN	162.13	+6.56%	+9.98	18.95M	3.07B	147.52B
NIO Inc. US NIO	4.18	+6.36%	+0.2500	55.10M	227.93M	9.37B
DexCom US DXCM	70.78	+5.86%	+3.92	3.92M	273.58M	27.75B
Salesforce.com US CRM	264.7	+5.68%	+14.22	7.86M	2.06B	254.38B
Qualcomm US QCOM	147.21	+4.81%	+6.75	8.81M	1.29B	161.87B
Oracle US ORCL	137.51	+4.65%	+6.11	7.31M	998.36M	385.61B
Applied Materials US AMAT	150.17	+4.59%	+6.59	7.61M	1.14B	122.00B
Advanced Micro Devices US AMD	94.47	+4.51%	+4.08	33.68M	3.14B	152.69B
Netflix US NFLX	1096.87	+4.50%	+47.28	6.38M	6.93B	466.80B
NovoCure US NVCR	18.55	+4.39%	+0.7800	1.43M	26.12M	2.04B
Intel US INTC	21.49	+4.37%	+0.9000	117.09M	2.48B	93.71B
Stellantis NV US STLA	9.33	+4.36%	+0.3900	11.39M	105.11M	26.88B
Intuitive Surgical US ISRG	508.13	+4.14%	+20.20	2.29M	1.16B	182.12B
Taiwan Semiconductor Manufacturing US TSM	164.18	+4.04%	+6.37	18.76M	3.05B	851.53B
Align Technology US ALGN	184.27	+3.97%	+7.04	976.26K	178.48M	13.49B
PayPal US PYPL	64.77	+3.70%	+2.31	10.88M	697.20M	63.31B
Eli Lilly US LLY	859.73	+3.65%	+30.31	2.94M	2.51B	815.01B
NVIDIA US NVDA	106.43	+3.62%	+3.72	220.82M	23.29B	2.60T
Trimble Navigation US TRMB	61.65	+3.60%	+2.14	1.25M	76.66M	15.15B

{"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/BK4534"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4534","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","market":"US","secType":"PLATE","nameCN":"Credit Suisse Holdings","latestPrice":1605.1157,"timestamp":1745524799999,"preClose":1571.1499,"halted":0,"volume":1585050648,"delay":0,"changeRate":0.021618,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":33.96582,"latestTime":"04-24 16:00:00 EDT","open":1571.2426,"high":1606.3726,"low":1571.2426,"amount":253619989719.88107,"amplitude":0.022359,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745587800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.288272,"peRate":24.643556,"turnoverRate":0.007711,"increases":81,"decrements":16,"flats":0,"marketCap":34146452283008,"floatMarketCap":32204695056640},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","high":1606.3726,"amplitude":0.022359,"preClose":1571.1499,"low":1571.2426,"pbRate":"5.288272","latestPrice":1605.1157,"volume":1585050648,"delay":0,"open":1571.2426,"prevYearClose":1775.8934,"prevWeekClose":1538.2417,"prevMonthClose":1640.4506,"prevQuarterClose":1640.4506,"fiveDayClose":1540.2145,"twentyDayClose":1679.4556,"sixtyDayClose":1825.3859,"secType":"PLATE","market":"US","turnoverRate":0.007711,"peRate":24.643556,"marketCap":34146452283008,"floatMarketCap":32204695056640,"timestamp":1745524799999,"nameCN":"Credit Suisse Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4534\",,,,undefined,":{"bkCode":"BK4534","up":81,"down":16,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4534\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"NOW","shortMargin":0.3,"floatShares":206427276,"nameCN":"ServiceNow","postHourTrading":{"tag":"盘后","latestPrice":946,"preClose":938.57,"latestTime":"19:59 EDT","volume":166211,"amount":156053005.5063,"timestamp":1745539197411},"volumeRatio":3.058626,"changeRateMTD":0.178901,"dividePrice":0,"high":943.98,"changeRateQTD":0.178901,"changeRateWTD":0.215512,"week52Low":637.99,"changeRateYTD":-0.114657,"changeRate5Min":0.001756,"askSize":25,"floatMarketCap":193746448435.32,"latestPrice":938.57,"askPrice":941.36,"peRate":127.33258,"eps":7.371012,"divideRate":0,"bidPrice":937.26,"market":"US","volume":6083057,"preHourTrading":{"tag":"盘前","latestPrice":939,"preClose":938.57,"latestTime":"08:52 EDT","volume":5463,"amount":5132339.3601,"timestamp":1745585527650},"changeRate60Day":-0.198071,"changeRate5Day":0.178131,"roa":0.0492,"roe":0.168584,"lyrEps":6.923054,"shares":206979000,"amplitude":0.056171,"preClose":812.7,"low":898.33,"lyrPeRate":135.571671,"pbRate":19.160103,"impliedVol":0.4148,"week52High":1198.09,"changeRate":0.154879,"longInitialMargin":0.25,"amount":5659410544.592651,"committee":0,"changeRate20Day":0.119277,"overnightTrading":{"tag":"夜盘","latestPrice":945.5800170898438,"preClose":938.5700073242188,"latestTime":"20250425 04:00 EDT","volume":2032,"amount":1920584,"timestamp":1745568001861},"bidSize":25,"change":125.869995,"marketValue":194264280030,"shortable":3,"turnoverRate":0.029468,"hourTrading":{"tag":"盘前","latestPrice":939,"preClose":938.57,"latestTime":"08:52 EDT","volume":5463,"amount":5132339.3601,"timestamp":1745585527650},"open":900.31,"impliedVolPercentile":0.7631},{"symbol":"TXN","shortMargin":0.3,"floatShares":907616910,"nameCN":"Texas Instruments","postHourTrading":{"tag":"盘后","latestPrice":162.55,"preClose":162.13,"latestTime":"19:58 EDT","volume":743880,"amount":120604167.6368,"timestamp":1745539104014},"volumeRatio":1.968202,"changeRateMTD":-0.097774,"dividePrice":5.32,"high":165,"changeRateQTD":-0.097774,"changeRateWTD":0.092226,"week52Low":139.95,"changeRateYTD":-0.135353,"changeRate5Min":0.001173,"askSize":358,"floatMarketCap":147151929618.3,"latestPrice":162.13,"askPrice":160.69,"peRate":30.707201,"eps":5.279869,"divideRate":0.032813,"bidPrice":160.45,"market":"US","volume":18950329,"preHourTrading":{"tag":"盘前","latestPrice":160.47,"preClose":162.13,"latestTime":"08:52 EDT","volume":5820,"amount":936812.1096,"timestamp":1745585526271},"changeRate60Day":-0.102121,"changeRate5Day":0.106312,"roa":0.100375,"roe":0.291892,"lyrEps":5.235745,"shares":909917820,"amplitude":0.043247,"preClose":152.15,"low":158.42,"lyrPeRate":30.965985,"pbRate":8.992136,"impliedVol":0.3815,"week52High":220.385,"changeRate":0.065593,"longInitialMargin":0.25,"amount":3065377933.989883,"committee":-0.988889,"changeRate20Day":-0.121199,"overnightTrading":{"tag":"夜盘","latestPrice":162.4199981689453,"preClose":162.1300048828125,"latestTime":"20250425 04:00 EDT","volume":2257,"amount":368297,"timestamp":1745568001874},"bidSize":2,"change":9.980011,"marketValue":147524976156.6,"shortable":3,"turnoverRate":0.020879,"hourTrading":{"tag":"盘前","latestPrice":160.47,"preClose":162.13,"latestTime":"08:52 EDT","volume":5820,"amount":936812.1096,"timestamp":1745585526271},"open":164.63,"impliedVolPercentile":0.8474},{"symbol":"NIO","shortMargin":0.3,"floatShares":1590252922,"nameCN":"NIO Inc.","postHourTrading":{"tag":"盘后","latestPrice":4.16,"preClose":4.18,"latestTime":"19:59 EDT","volume":799462,"amount":3343111.9516,"timestamp":1745539195039},"volumeRatio":1.615124,"changeRateMTD":0.097113,"dividePrice":0,"high":4.2399,"changeRateQTD":0.097113,"changeRateWTD":0.1875,"week52Low":3.02,"changeRateYTD":-0.041284,"changeRate5Min":0.001198,"askSize":1310,"floatMarketCap":6647257213.959999,"latestPrice":4.18,"askPrice":4.11,"peRate":0,"eps":-1.510831,"divideRate":0,"bidPrice":4.1,"market":"US","volume":55103433,"preHourTrading":{"tag":"盘前","latestPrice":4.1097,"preClose":4.18,"latestTime":"08:51 EDT","volume":448436,"amount":1837157.08916,"timestamp":1745585510300},"changeRate60Day":-0.032407,"changeRate5Day":0.1875,"roa":-0.121529,"roe":-1.03946,"lyrEps":-1.510831,"shares":2242517665,"amplitude":0.07631,"preClose":3.93,"low":3.94,"lyrPeRate":0,"pbRate":1.570921,"impliedVol":0.8841,"week52High":7.71,"changeRate":0.063613,"longInitialMargin":0.25,"amount":227928722.696381,"committee":0.319481,"changeRate20Day":-0.009479,"overnightTrading":{"tag":"夜盘","latestPrice":4.079999923706055,"preClose":4.179999828338623,"latestTime":"20250425 04:00 EDT","volume":361798,"amount":1504122,"timestamp":1745568001877},"bidSize":2540,"change":0.25,"marketValue":9373723839.699999,"shortable":3,"turnoverRate":0.034651,"hourTrading":{"tag":"盘前","latestPrice":4.1097,"preClose":4.18,"latestTime":"08:51 EDT","volume":448436,"amount":1837157.08916,"timestamp":1745585510300},"open":3.94,"impliedVolPercentile":0.4056},{"symbol":"DXCM","shortMargin":0.3,"floatShares":389262917,"nameCN":"DexCom","postHourTrading":{"tag":"盘后","latestPrice":70.78,"preClose":70.78,"latestTime":"19:50 EDT","volume":128203,"amount":9074181.03,"timestamp":1745538623647},"volumeRatio":0.949196,"changeRateMTD":0.036462,"dividePrice":0,"high":70.98,"changeRateQTD":0.036462,"changeRateWTD":0.03223,"week52Low":57.52,"changeRateYTD":-0.08988,"changeRate5Min":0.001202,"askSize":30,"floatMarketCap":27552029265.260002,"latestPrice":70.78,"askPrice":71.96,"peRate":49.703799,"eps":1.424036,"divideRate":0,"bidPrice":70,"market":"US","volume":3922881,"preHourTrading":{"tag":"盘前","latestPrice":68,"preClose":70.78,"latestTime":"08:48 EDT","volume":649,"amount":45814.94137,"timestamp":1745585316137},"changeRate60Day":-0.198868,"changeRate5Day":0.029827,"roa":0.058828,"earningTime":"Post-Mkt","roe":0.276275,"lyrEps":1.463922,"shares":392107501,"amplitude":0.051376,"preClose":66.86,"low":67.545,"lyrPeRate":48.349571,"pbRate":13.199548,"impliedVol":0.6131,"week52High":139.24,"changeRate":0.05863,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":273583089.303337,"committee":-0.666667,"changeRate20Day":-0.018716,"overnightTrading":{"tag":"夜盘","latestPrice":71.08999633789062,"preClose":70.77999877929688,"latestTime":"20250425 04:00 EDT","volume":424,"amount":30095,"timestamp":1745568001827},"bidSize":6,"change":3.919998,"marketValue":27753368920.78,"shortable":3,"turnoverRate":0.010078,"hourTrading":{"tag":"盘前","latestPrice":68,"preClose":70.78,"latestTime":"08:48 EDT","volume":649,"amount":45814.94137,"timestamp":1745585316137},"open":67.79,"impliedVolPercentile":0.8474},{"symbol":"CRM","shortMargin":0.3,"floatShares":935713110,"nameCN":"Salesforce.com","postHourTrading":{"tag":"盘后","latestPrice":267,"preClose":264.7,"latestTime":"19:59 EDT","volume":661075,"amount":175010175.5004,"timestamp":1745539194946},"volumeRatio":1.123729,"changeRateMTD":-0.013638,"dividePrice":1.6,"high":264.98,"changeRateQTD":-0.013638,"changeRateWTD":0.070533,"week52Low":212,"changeRateYTD":-0.208267,"changeRate5Min":0.000624,"askSize":33,"floatMarketCap":247683260217,"latestPrice":264.7,"askPrice":265.04,"peRate":41.619496,"eps":6.36,"divideRate":0.006045,"bidPrice":263.9,"market":"US","volume":7857558,"preHourTrading":{"tag":"盘前","latestPrice":264.73,"preClose":264.7,"latestTime":"08:51 EDT","volume":10821,"amount":2860445.8641,"timestamp":1745585505785},"changeRate60Day":-0.26462,"changeRate5Day":0.059478,"roa":0.047262,"roe":0.102583,"lyrEps":6.441787,"shares":961000000,"amplitude":0.031859,"preClose":250.48,"low":257,"lyrPeRate":41.091082,"pbRate":4.158317,"impliedVol":0.4201,"week52High":369,"changeRate":0.056771,"longInitialMargin":0.25,"amount":2064896126.739624,"committee":-0.137931,"changeRate20Day":-0.057974,"overnightTrading":{"tag":"夜盘","latestPrice":265.8599853515625,"preClose":264.70001220703125,"latestTime":"20250425 04:00 EDT","volume":1080,"amount":287545,"timestamp":1745568001874},"bidSize":25,"change":14.220016,"marketValue":254376700000,"shortable":3,"turnoverRate":0.008397,"hourTrading":{"tag":"盘前","latestPrice":264.73,"preClose":264.7,"latestTime":"08:51 EDT","volume":10821,"amount":2860445.8641,"timestamp":1745585505785},"open":258.2,"impliedVolPercentile":0.8032},{"symbol":"QCOM","shortMargin":0.3,"floatShares":1097325277,"nameCN":"Qualcomm","postHourTrading":{"tag":"盘后","latestPrice":147.31,"preClose":147.21,"latestTime":"19:59 EDT","volume":751891,"amount":110681671.2421,"timestamp":1745539171044},"volumeRatio":1.024898,"changeRateMTD":-0.041664,"dividePrice":3.35,"high":147.82,"changeRateQTD":-0.041664,"changeRateWTD":0.077199,"week52Low":120.8019,"changeRateYTD":-0.041726,"changeRate5Min":0.00102,"askSize":100,"floatMarketCap":161537254027.17,"latestPrice":147.21,"askPrice":146.25,"peRate":15.771065,"eps":9.334183,"divideRate":0.022757,"bidPrice":145.34,"market":"US","volume":8810602,"preHourTrading":{"tag":"盘前","latestPrice":145.32,"preClose":147.21,"latestTime":"08:51 EDT","volume":6508,"amount":952539.90568,"timestamp":1745585518697},"changeRate60Day":-0.141883,"changeRate5Day":0.0845,"roa":0.126264,"earningTime":"Post-Mkt","roe":0.41968,"lyrEps":9.087813,"shares":1099565532,"amplitude":0.041506,"preClose":140.46,"low":141.99,"lyrPeRate":16.198617,"pbRate":6.021839,"impliedVol":0.4916,"week52High":230.63,"changeRate":0.048056,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":1290723078.637695,"committee":-0.273885,"changeRate20Day":-0.070585,"overnightTrading":{"tag":"夜盘","latestPrice":147.5,"preClose":147.2100067138672,"latestTime":"20250425 04:00 EDT","volume":2512,"amount":371334,"timestamp":1745568001870},"bidSize":57,"change":6.75,"marketValue":161867041965.72,"shortable":3,"turnoverRate":0.008029,"hourTrading":{"tag":"盘前","latestPrice":145.32,"preClose":147.21,"latestTime":"08:51 EDT","volume":6508,"amount":952539.90568,"timestamp":1745585518697},"open":142.78,"impliedVolPercentile":0.8233},{"symbol":"ORCL","shortMargin":0.3,"floatShares":1650425751,"nameCN":"Oracle","postHourTrading":{"tag":"盘后","latestPrice":138.75,"preClose":137.51,"latestTime":"19:59 EDT","volume":467439,"amount":64308932.2339,"timestamp":1745539196392},"volumeRatio":0.727903,"changeRateMTD":-0.016451,"dividePrice":1.7,"high":137.86,"changeRateQTD":-0.016451,"changeRateWTD":0.069118,"week52Low":112.78,"changeRateYTD":-0.174808,"changeRate5Min":-0.000254,"askSize":60,"floatMarketCap":226950045020.00998,"latestPrice":137.51,"askPrice":137.35,"peRate":32.289099,"eps":4.258713,"divideRate":0.012363,"bidPrice":137,"market":"US","volume":7305887,"preHourTrading":{"tag":"盘前","latestPrice":137.12,"preClose":137.51,"latestTime":"08:52 EDT","volume":87213,"amount":11995692.02601,"timestamp":1745585522280},"changeRate60Day":-0.161524,"changeRate5Day":0.059726,"roa":0.07346,"roe":1.037409,"lyrEps":3.814504,"shares":2804234000,"amplitude":0.044597,"preClose":131.4,"low":132,"lyrPeRate":36.049248,"pbRate":23.049027,"impliedVol":0.4665,"week52High":198.3099,"changeRate":0.046499,"longInitialMargin":0.25,"amount":998362679.958054,"committee":0.263804,"changeRate20Day":-0.069621,"overnightTrading":{"tag":"夜盘","latestPrice":138.99000549316406,"preClose":137.50999450683594,"latestTime":"20250425 04:00 EDT","volume":1676,"amount":232205,"timestamp":1745568001866},"bidSize":103,"change":6.110001,"marketValue":385610217340,"shortable":3,"turnoverRate":0.004427,"hourTrading":{"tag":"盘前","latestPrice":137.12,"preClose":137.51,"latestTime":"08:52 EDT","volume":87213,"amount":11995692.02601,"timestamp":1745585522280},"open":132.51,"impliedVolPercentile":0.8715},{"symbol":"AMAT","shortMargin":0.3,"floatShares":809257380,"nameCN":"Applied Materials","postHourTrading":{"tag":"盘后","latestPrice":151.5,"preClose":150.17,"latestTime":"19:59 EDT","volume":626460,"amount":94032290.7303,"timestamp":1745539151581},"volumeRatio":1.017644,"changeRateMTD":0.034799,"dividePrice":1.6,"high":150.4,"changeRateQTD":0.034799,"changeRateWTD":0.092463,"week52Low":123.7365,"changeRateYTD":-0.076616,"changeRate5Min":0.0008,"askSize":30,"floatMarketCap":121526180754.59999,"latestPrice":150.17,"askPrice":148.59,"peRate":19.613236,"eps":7.656564,"divideRate":0.010655,"bidPrice":148.01,"market":"US","volume":7609023,"preHourTrading":{"tag":"盘前","latestPrice":147.6873,"preClose":150.17,"latestTime":"08:51 EDT","volume":10104,"amount":1501760.046,"timestamp":1745585501924},"changeRate60Day":-0.131212,"changeRate5Day":0.086692,"roa":0.15558,"earningTime":"Post-Mkt","roe":0.351861,"lyrEps":8.678355,"shares":812440849,"amplitude":0.035172,"preClose":143.58,"low":145.35,"lyrPeRate":17.303971,"pbRate":6.550563,"impliedVol":0.5294,"week52High":255.89,"changeRate":0.045898,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":1135148942.857407,"committee":-0.333333,"changeRate20Day":-0.003385,"overnightTrading":{"tag":"夜盘","latestPrice":150.7899932861328,"preClose":150.1699981689453,"latestTime":"20250425 04:00 EDT","volume":1157,"amount":174329,"timestamp":1745568001855},"bidSize":15,"change":6.589996,"marketValue":122004242294.32999,"shortable":3,"turnoverRate":0.009402,"hourTrading":{"tag":"盘前","latestPrice":147.6873,"preClose":150.17,"latestTime":"08:51 EDT","volume":10104,"amount":1501760.046,"timestamp":1745585501924},"open":147.61,"impliedVolPercentile":0.8635},{"symbol":"AMD","shortMargin":0.3,"floatShares":1605855108,"nameCN":"Advanced Micro Devices","postHourTrading":{"tag":"盘后","latestPrice":94.99,"preClose":94.47,"latestTime":"19:59 EDT","volume":1307209,"amount":123455123.2601,"timestamp":1745539199391},"volumeRatio":0.81316,"changeRateMTD":-0.080494,"dividePrice":0,"high":94.75,"changeRateQTD":-0.080494,"changeRateWTD":0.079657,"week52Low":76.48,"changeRateYTD":-0.217899,"changeRate5Min":0.003078,"askSize":144,"floatMarketCap":151705132052.76,"latestPrice":94.47,"askPrice":93.62,"peRate":94.47,"eps":1,"divideRate":0,"bidPrice":93.61,"market":"US","volume":33681919,"preHourTrading":{"tag":"盘前","latestPrice":93.61,"preClose":94.47,"latestTime":"08:51 EDT","volume":250136,"amount":23474793.34432,"timestamp":1745585519878},"changeRate60Day":-0.17255,"changeRate5Day":0.069997,"roa":0.019017,"earningTime":"Post-Mkt","roe":0.028926,"lyrEps":1.012962,"shares":1616297522,"amplitude":0.048457,"preClose":90.39,"low":90.37,"lyrPeRate":93.261149,"pbRate":2.65237,"impliedVol":0.6532,"week52High":187.28,"changeRate":0.045138,"longInitialMargin":0.25,"earningDate":1746460800000,"amount":3142609745.271645,"committee":0.351351,"changeRate20Day":-0.142663,"overnightTrading":{"tag":"夜盘","latestPrice":95.20999908447266,"preClose":94.47000122070312,"latestTime":"20250425 04:00 EDT","volume":86029,"amount":8198103,"timestamp":1745568001875},"bidSize":149,"change":4.080002,"marketValue":152691626903.34,"shortable":3,"turnoverRate":0.020974,"hourTrading":{"tag":"盘前","latestPrice":93.61,"preClose":94.47,"latestTime":"08:51 EDT","volume":250136,"amount":23474793.34432,"timestamp":1745585519878},"open":91.59,"impliedVolPercentile":0.9398},{"symbol":"NFLX","shortMargin":0.3,"floatShares":422565626,"nameCN":"Netflix","postHourTrading":{"tag":"盘后","latestPrice":1101,"preClose":1096.87,"latestTime":"19:59 EDT","volume":191385,"amount":210000386.961699,"timestamp":1745539196324},"volumeRatio":0.786406,"changeRateMTD":0.17623,"dividePrice":0,"high":1101,"changeRateQTD":0.17623,"changeRateWTD":0.127273,"week52Low":544.25,"changeRateYTD":0.230613,"changeRate5Min":-0.001806,"askSize":1074,"floatMarketCap":463499558190.61993,"latestPrice":1096.87,"askPrice":1092,"peRate":51.853798,"eps":21.153128,"divideRate":0,"bidPrice":1090.88,"market":"US","volume":6381896,"preHourTrading":{"tag":"盘前","latestPrice":1091.57,"preClose":1096.87,"latestTime":"08:52 EDT","volume":27469,"amount":30018790.6967,"timestamp":1745585523856},"changeRate60Day":0.128664,"changeRate5Day":0.140636,"roa":0.137888,"roe":0.408418,"lyrEps":20.282293,"shares":425571266,"amplitude":0.05143,"preClose":1049.59,"low":1047.02,"lyrPeRate":54.080175,"pbRate":19.427124,"impliedVol":0.3955,"week52High":1101,"changeRate":0.045046,"longInitialMargin":0.25,"amount":6929556473.220703,"committee":-0.954504,"changeRate20Day":0.130037,"overnightTrading":{"tag":"夜盘","latestPrice":1098.489990234375,"preClose":1096.8699951171875,"latestTime":"20250425 04:00 EDT","volume":4870,"amount":5366508,"timestamp":1745568001873},"bidSize":25,"change":47.280029,"marketValue":466796354537.42,"shortable":3,"turnoverRate":0.015103,"hourTrading":{"tag":"盘前","latestPrice":1091.57,"preClose":1096.87,"latestTime":"08:52 EDT","volume":27469,"amount":30018790.6967,"timestamp":1745585523856},"open":1048,"impliedVolPercentile":0.5904},{"symbol":"NVCR","shortMargin":0.3,"floatShares":94502219,"nameCN":"NovoCure","postHourTrading":{"tag":"盘后","latestPrice":18.54,"preClose":18.55,"latestTime":"19:36 EDT","volume":31961,"amount":592885.8376,"timestamp":1745537799608},"volumeRatio":1.523064,"changeRateMTD":0.040965,"dividePrice":0,"high":19.245,"changeRateQTD":0.040965,"changeRateWTD":0.190629,"week52Low":11.88,"changeRateYTD":-0.377517,"changeRate5Min":0.002161,"askSize":25,"floatMarketCap":1753016162.45,"latestPrice":18.55,"askPrice":19.28,"peRate":0,"eps":-1.563759,"divideRate":0,"bidPrice":16.48,"market":"US","volume":1430096,"preHourTrading":{"tag":"盘前","latestPrice":18.9755,"preClose":18.55,"latestTime":"08:25 EDT","volume":173,"amount":3268.42499,"timestamp":1745583938119},"changeRate60Day":-0.27454,"changeRate5Day":0.171826,"roa":-0.087738,"roe":-0.466674,"lyrEps":-1.563759,"shares":109915429,"amplitude":0.103827,"preClose":17.77,"low":17.4,"lyrPeRate":0,"pbRate":5.660883,"impliedVol":0.6572,"week52High":34.13,"changeRate":0.043894,"longInitialMargin":0.25,"amount":26123209.315765,"committee":0.6,"changeRate20Day":0.005965,"overnightTrading":{"tag":"夜盘","latestPrice":18.549999237060547,"preClose":18.549999237060547,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":100,"change":0.779999,"marketValue":2038931207.95,"shortable":3,"turnoverRate":0.015133,"hourTrading":{"tag":"盘前","latestPrice":18.9755,"preClose":18.55,"latestTime":"08:25 EDT","volume":173,"amount":3268.42499,"timestamp":1745583938119},"open":18.94,"impliedVolPercentile":0.2771},{"symbol":"INTC","shortMargin":0.3,"floatShares":4353039094,"nameCN":"Intel","postHourTrading":{"tag":"盘后","latestPrice":20.3901,"preClose":21.49,"latestTime":"19:59 EDT","volume":23287019,"amount":480108993.4198,"timestamp":1745539197933},"volumeRatio":1.367574,"changeRateMTD":-0.053721,"dividePrice":0.375,"high":21.55,"changeRateQTD":-0.053721,"changeRateWTD":0.135235,"week52Low":17.665,"changeRateYTD":0.07182,"changeRate5Min":0.001631,"askSize":511,"floatMarketCap":93546810130.06,"latestPrice":21.49,"askPrice":19.94,"peRate":0,"eps":-4.382242,"divideRate":0.01745,"bidPrice":19.93,"market":"US","volume":117086220,"preHourTrading":{"tag":"盘前","latestPrice":19.94,"preClose":21.49,"latestTime":"08:52 EDT","volume":3470437,"amount":69377696.941035,"timestamp":1745585528337},"changeRate60Day":0.085354,"changeRate5Day":0.117525,"roa":-0.012333,"roe":-0.178914,"lyrEps":-4.382242,"shares":4360591639,"amplitude":0.03254,"preClose":20.59,"low":20.88,"lyrPeRate":0,"pbRate":0.943982,"impliedVol":0.6719,"week52High":37.16,"changeRate":0.043711,"longInitialMargin":0.25,"amount":2481409246.659851,"committee":0.671488,"changeRate20Day":-0.082408,"overnightTrading":{"tag":"夜盘","latestPrice":20.350000381469727,"preClose":21.489999771118164,"latestTime":"20250425 04:00 EDT","volume":545517,"amount":11105390,"timestamp":1745568001877},"bidSize":2600,"change":0.9,"marketValue":93709114322.11,"shortable":3,"turnoverRate":0.026898,"hourTrading":{"tag":"盘前","latestPrice":19.94,"preClose":21.49,"latestTime":"08:52 EDT","volume":3470437,"amount":69377696.941035,"timestamp":1745585528337},"open":21.035,"impliedVolPercentile":0.7912},{"symbol":"STLA","shortMargin":0.3,"floatShares":1977227784,"nameCN":"Stellantis NV","postHourTrading":{"tag":"盘后","latestPrice":9.33,"preClose":9.33,"latestTime":"19:58 EDT","volume":65008,"amount":606337.2292,"timestamp":1745539095464},"volumeRatio":0.602647,"changeRateMTD":-0.167707,"dividePrice":0.68,"high":9.34,"changeRateQTD":-0.167707,"changeRateWTD":-0.010604,"week52Low":8.393,"changeRateYTD":-0.285057,"changeRate5Min":0.00161,"askSize":200,"floatMarketCap":18447535224.72,"latestPrice":9.33,"askPrice":9.26,"peRate":4.897743,"eps":1.904959,"divideRate":0.072883,"bidPrice":9.25,"market":"US","volume":11393657,"preHourTrading":{"tag":"盘前","latestPrice":9.255,"preClose":9.33,"latestTime":"08:51 EDT","volume":79328,"amount":734286.701536,"timestamp":1745585474317},"changeRate60Day":-0.301124,"changeRate5Day":0.010834,"roa":0.019207,"roe":0.06722,"lyrEps":1.920978,"shares":2880498134,"amplitude":0.026846,"preClose":8.94,"low":9.1,"lyrPeRate":4.856901,"pbRate":0.32898,"impliedVol":0.5891,"week52High":25.045,"changeRate":0.043624,"longInitialMargin":0.25,"amount":105105849.08689,"committee":0.939394,"changeRate20Day":-0.2199,"overnightTrading":{"tag":"夜盘","latestPrice":9.289999961853027,"preClose":9.329999923706055,"latestTime":"20250425 04:00 EDT","volume":11296,"amount":105158,"timestamp":1745568001823},"bidSize":6400,"change":0.39,"marketValue":26875047590.22,"shortable":3,"turnoverRate":0.005762,"hourTrading":{"tag":"盘前","latestPrice":9.255,"preClose":9.33,"latestTime":"08:51 EDT","volume":79328,"amount":734286.701536,"timestamp":1745585474317},"open":9.14,"impliedVolPercentile":0.9237},{"symbol":"ISRG","shortMargin":0.3,"floatShares":356264125,"nameCN":"Intuitive Surgical","postHourTrading":{"tag":"盘后","latestPrice":510.21,"preClose":508.13,"latestTime":"19:55 EDT","volume":72098,"amount":36658056.9954,"timestamp":1745538920380},"volumeRatio":0.869656,"changeRateMTD":0.025966,"dividePrice":0,"high":511.755,"changeRateQTD":0.025966,"changeRateWTD":0.052596,"week52Low":367.385,"changeRateYTD":-0.026496,"changeRate5Min":-0.000728,"askSize":25,"floatMarketCap":181028489836.25,"latestPrice":508.13,"askPrice":508.32,"peRate":74.389099,"eps":6.830705,"divideRate":0,"bidPrice":504.48,"market":"US","volume":2287032,"preHourTrading":{"tag":"盘前","latestPrice":505.02,"preClose":508.13,"latestTime":"08:50 EDT","volume":2091,"amount":1058333.3034,"timestamp":1745585406313},"changeRate60Day":-0.114972,"changeRate5Day":0.055657,"roa":0.088406,"roe":0.159582,"lyrEps":6.538851,"shares":358418255,"amplitude":0.045755,"preClose":487.93,"low":489.43,"lyrPeRate":77.709371,"pbRate":10.583812,"impliedVol":0.3533,"week52High":616,"changeRate":0.041399,"longInitialMargin":0.25,"amount":1156430248.810547,"committee":0,"changeRate20Day":-0.001768,"overnightTrading":{"tag":"夜盘","latestPrice":508,"preClose":508.1300048828125,"latestTime":"20250425 04:00 EDT","volume":1287,"amount":659954,"timestamp":1745568001868},"bidSize":25,"change":20.200012,"marketValue":182123067913.15,"shortable":3,"turnoverRate":0.006419,"hourTrading":{"tag":"盘前","latestPrice":505.02,"preClose":508.13,"latestTime":"08:50 EDT","volume":2091,"amount":1058333.3034,"timestamp":1745585406313},"open":490.82,"impliedVolPercentile":0.6867},{"symbol":"TSM","shortMargin":0.3,"floatShares":4671424021,"nameCN":"Taiwan Semiconductor Manufacturing","postHourTrading":{"tag":"盘后","latestPrice":165,"preClose":164.18,"latestTime":"19:59 EDT","volume":1523765,"amount":250167395.0612,"timestamp":1745539197743},"volumeRatio":0.971547,"changeRateMTD":-0.010964,"dividePrice":64.998185,"high":164.55,"changeRateQTD":-0.010964,"changeRateWTD":0.081982,"week52Low":128.86,"changeRateYTD":-0.168667,"changeRate5Min":0.00376,"askSize":130,"floatMarketCap":766954395767.78,"latestPrice":164.18,"askPrice":162.7,"peRate":21.639624,"eps":7.587008,"divideRate":0.395896,"bidPrice":162.6,"market":"US","volume":18761145,"preHourTrading":{"tag":"盘前","latestPrice":162.6,"preClose":164.18,"latestTime":"08:52 EDT","volume":108151,"amount":17644329.50332,"timestamp":1745585527953},"changeRate60Day":-0.188834,"changeRate5Day":0.082482,"roa":0.143298,"roe":0.316549,"lyrEps":6.902344,"shares":5186546648,"amplitude":0.045371,"preClose":157.81,"low":157.39,"lyrPeRate":23.786123,"pbRate":0.185049,"impliedVol":0.4431,"week52High":226.4,"changeRate":0.040365,"longInitialMargin":0.25,"amount":3046675571.756973,"committee":-0.529412,"changeRate20Day":-0.053718,"overnightTrading":{"tag":"夜盘","latestPrice":164.42999267578125,"preClose":164.17999267578125,"latestTime":"20250425 04:00 EDT","volume":82358,"amount":13525914,"timestamp":1745568001876},"bidSize":40,"change":6.369995,"marketValue":851527228668.64,"shortable":3,"turnoverRate":0.004016,"hourTrading":{"tag":"盘前","latestPrice":162.6,"preClose":164.18,"latestTime":"08:52 EDT","volume":108151,"amount":17644329.50332,"timestamp":1745585527953},"open":157.78,"impliedVolPercentile":0.4257},{"symbol":"ALGN","shortMargin":0.3,"floatShares":68355625,"nameCN":"Align Technology","postHourTrading":{"tag":"盘后","latestPrice":184.3147,"preClose":184.27,"latestTime":"19:58 EDT","volume":19004,"amount":3501889.52,"timestamp":1745539136655},"volumeRatio":0.769143,"changeRateMTD":0.159952,"dividePrice":0,"high":184.46,"changeRateQTD":0.159952,"changeRateWTD":0.075025,"week52Low":141.74,"changeRateYTD":-0.116253,"changeRate5Min":0.000543,"askSize":18,"floatMarketCap":12595891018.75,"latestPrice":184.27,"askPrice":183.97,"peRate":32.788257,"eps":5.62,"divideRate":0,"bidPrice":182.19,"market":"US","volume":976261,"preHourTrading":{"tag":"盘前","latestPrice":182.72,"preClose":184.27,"latestTime":"08:49 EDT","volume":174,"amount":31801.79208,"timestamp":1745585397177},"changeRate60Day":-0.185259,"changeRate5Day":0.102225,"roa":0.068663,"earningTime":"Post-Mkt","roe":0.112626,"lyrEps":5.627388,"shares":73210327,"amplitude":0.045647,"preClose":177.23,"low":176.37,"lyrPeRate":32.74521,"pbRate":3.502212,"impliedVol":0.6491,"week52High":327.49,"changeRate":0.039722,"longInitialMargin":0.25,"earningDate":1745942400000,"amount":178479268.549194,"committee":0,"changeRate20Day":0.106993,"overnightTrading":{"tag":"夜盘","latestPrice":184.30999755859375,"preClose":184.27000427246094,"latestTime":"20250425 04:00 EDT","volume":10,"amount":1843,"timestamp":1745568001846},"bidSize":18,"change":7.040009,"marketValue":13490466956.29,"shortable":3,"turnoverRate":0.014282,"hourTrading":{"tag":"盘前","latestPrice":182.72,"preClose":184.27,"latestTime":"08:49 EDT","volume":174,"amount":31801.79208,"timestamp":1745585397177},"open":178.155,"impliedVolPercentile":0.7871},{"symbol":"PYPL","shortMargin":0.3,"floatShares":974506436,"nameCN":"PayPal","postHourTrading":{"tag":"盘后","latestPrice":64.93,"preClose":64.77,"latestTime":"19:59 EDT","volume":785362,"amount":50868992.4483,"timestamp":1745539194035},"volumeRatio":1.196838,"changeRateMTD":-0.007356,"dividePrice":0,"high":64.83,"changeRateQTD":-0.007356,"changeRateWTD":0.061803,"week52Low":55.85,"changeRateYTD":-0.241125,"changeRate5Min":0.000966,"askSize":1,"floatMarketCap":63118781859.71999,"latestPrice":64.77,"askPrice":64.65,"peRate":16.233083,"eps":3.99,"divideRate":0,"bidPrice":64.43,"market":"US","volume":10876968,"preHourTrading":{"tag":"盘前","latestPrice":64.43,"preClose":64.77,"latestTime":"08:51 EDT","volume":17918,"amount":1158814.57678,"timestamp":1745585514601},"changeRate60Day":-0.265563,"changeRate5Day":0.075199,"roa":0.042985,"roe":0.200009,"lyrEps":4.030126,"shares":977395128,"amplitude":0.033141,"preClose":62.46,"low":62.76,"lyrPeRate":16.071458,"pbRate":3.100646,"impliedVol":0.526,"week52High":93.66,"changeRate":0.036984,"longInitialMargin":0.25,"amount":697200603.608276,"committee":0.997268,"changeRate20Day":-0.074318,"overnightTrading":{"tag":"夜盘","latestPrice":64.80000305175781,"preClose":64.7699966430664,"latestTime":"20250425 04:00 EDT","volume":6403,"amount":416063,"timestamp":1745568001876},"bidSize":731,"change":2.309998,"marketValue":63305882440.56,"shortable":3,"turnoverRate":0.011162,"hourTrading":{"tag":"盘前","latestPrice":64.43,"preClose":64.77,"latestTime":"08:51 EDT","volume":17918,"amount":1158814.57678,"timestamp":1745585514601},"open":62.9,"impliedVolPercentile":0.9237},{"symbol":"LLY","shortMargin":0.3,"floatShares":946000000,"nameCN":"Eli Lilly","postHourTrading":{"tag":"盘后","latestPrice":861.95,"preClose":859.73,"latestTime":"19:59 EDT","volume":149466,"amount":128512540.3791,"timestamp":1745539179178},"volumeRatio":0.631239,"changeRateMTD":0.040949,"dividePrice":5.2,"high":862.25,"changeRateQTD":0.040949,"changeRateWTD":0.023537,"week52Low":677.0912,"changeRateYTD":0.11364,"changeRate5Min":-0.002251,"askSize":13,"floatMarketCap":813304580000,"latestPrice":859.73,"askPrice":860.71,"peRate":73.418446,"eps":11.71,"divideRate":0.006048,"bidPrice":858.15,"market":"US","volume":2939516,"preHourTrading":{"tag":"盘前","latestPrice":859,"preClose":859.73,"latestTime":"08:51 EDT","volume":7218,"amount":6208992.38754,"timestamp":1745585506259},"changeRate60Day":0.068001,"changeRate5Day":0.16986,"roa":0.153285,"earningTime":"Pre-Mkt","roe":0.842639,"lyrEps":11.758762,"shares":947989151,"amplitude":0.039835,"preClose":829.42,"low":829.21,"lyrPeRate":73.113989,"pbRate":57.427351,"impliedVol":0.4233,"week52High":972.53,"changeRate":0.036544,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":2506689133.898926,"committee":-0.130435,"changeRate20Day":0.039879,"overnightTrading":{"tag":"夜盘","latestPrice":862.97998046875,"preClose":859.72998046875,"latestTime":"20250425 04:00 EDT","volume":1086,"amount":937127,"timestamp":1745568001869},"bidSize":10,"change":30.309998,"marketValue":815014712789.23,"shortable":3,"turnoverRate":0.003107,"hourTrading":{"tag":"盘前","latestPrice":859,"preClose":859.73,"latestTime":"08:51 EDT","volume":7218,"amount":6208992.38754,"timestamp":1745585506259},"open":836,"impliedVolPercentile":0.7952},{"symbol":"NVDA","shortMargin":0.3,"floatShares":23412951680,"nameCN":"NVIDIA","postHourTrading":{"tag":"盘后","latestPrice":107.72,"preClose":106.43,"latestTime":"19:59 EDT","volume":7666134,"amount":817727916.843055,"timestamp":1745539199100},"volumeRatio":0.75283,"changeRateMTD":-0.017992,"dividePrice":0.04,"high":106.54,"changeRateQTD":-0.017992,"changeRateWTD":0.048675,"week52Low":78.223,"changeRateYTD":-0.207461,"changeRate5Min":0.001883,"askSize":4304,"floatMarketCap":2491840447302.4004,"latestPrice":106.43,"askPrice":106.63,"peRate":36.20068,"eps":2.94,"divideRate":0.000376,"bidPrice":106.61,"market":"US","volume":220815038,"preHourTrading":{"tag":"盘前","latestPrice":106.62,"preClose":106.43,"latestTime":"08:52 EDT","volume":2553037,"amount":272600525.675,"timestamp":1745585529078},"changeRate60Day":-0.174897,"changeRate5Day":0.018566,"roa":0.574165,"roe":1.191774,"lyrEps":2.96803,"shares":24400000000,"amplitude":0.033395,"preClose":102.71,"low":103.11,"lyrPeRate":35.858802,"pbRate":32.736546,"impliedVol":0.5345,"week52High":153.13,"changeRate":0.036218,"longInitialMargin":0.25,"amount":23288907462.447906,"committee":-0.928315,"changeRate20Day":-0.064434,"overnightTrading":{"tag":"夜盘","latestPrice":107.70999908447266,"preClose":106.43000030517578,"latestTime":"20250425 04:00 EDT","volume":1635862,"amount":177061323,"timestamp":1745568001877},"bidSize":160,"change":3.720001,"marketValue":2596892000000,"shortable":3,"turnoverRate":0.009431,"hourTrading":{"tag":"盘前","latestPrice":106.62,"preClose":106.43,"latestTime":"08:52 EDT","volume":2553037,"amount":272600525.675,"timestamp":1745585529078},"open":103.475,"impliedVolPercentile":0.4378},{"symbol":"TRMB","shortMargin":0.3,"floatShares":244529911,"nameCN":"Trimble Navigation","postHourTrading":{"tag":"盘后","latestPrice":61.56,"preClose":61.65,"latestTime":"19:50 EDT","volume":37296,"amount":2299148.1,"timestamp":1745538623657},"volumeRatio":1.086738,"changeRateMTD":-0.060929,"dividePrice":0,"high":61.73,"changeRateQTD":-0.060929,"changeRateWTD":0.058733,"week52Low":48.645,"changeRateYTD":-0.127512,"changeRate5Min":-0.000324,"askSize":72,"floatMarketCap":15075269013.15,"latestPrice":61.65,"askPrice":65,"peRate":10.123152,"eps":6.09,"divideRate":0,"bidPrice":61.01,"market":"US","volume":1251005,"preHourTrading":{"tag":"盘前","latestPrice":61.01,"preClose":61.65,"latestTime":"08:00 EDT","volume":261,"amount":15970.680306,"timestamp":1745582400155},"changeRate60Day":-0.180949,"changeRate5Day":0.057824,"roa":0.031546,"earningTime":"Pre-Mkt","roe":0.293673,"lyrEps":6.127902,"shares":245792054,"amplitude":0.035792,"preClose":59.51,"low":59.6,"lyrPeRate":10.060539,"pbRate":2.637474,"impliedVol":0.5034,"week52High":77.78,"changeRate":0.03596,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":76657900.730362,"committee":-0.066667,"changeRate20Day":-0.105744,"overnightTrading":{"tag":"夜盘","latestPrice":61.650001525878906,"preClose":61.650001525878906,"latestTime":"20250425 04:00 EDT","volume":0,"amount":0,"timestamp":1745568000000},"bidSize":63,"change":2.140003,"marketValue":15153080129.1,"shortable":3,"turnoverRate":0.005116,"hourTrading":{"tag":"盘前","latestPrice":61.01,"preClose":61.65,"latestTime":"08:00 EDT","volume":261,"amount":15970.680306,"timestamp":1745582400155},"open":59.6,"impliedVolPercentile":0.9438}]}}}