US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,986.00

-13.6021-0.45%

Number of Gainers:19

Number of Losers:76

Number of Flat:1

PE:- -

High:3,002.18

Open:2,998.77

Low:2,980.92

Close:2,999.07

Volume:79.48M

Turnover:18.13B

Market Cap:32.57T

Float Cap:30.60T

Loading ...

Constituent

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

Peloton Interactive, Inc. US PTON	5.415	-0.64%	-0.0350	478.88K	2.60M	2.38B
Apple US AAPL	317.63	-0.65%	-2.0700	3.91M	1.24B	4.66T
Johnson & Johnson US JNJ	266.22	-0.68%	-1.8200	747.39K	199.20M	641.40B
UnitedHealth US UNH	390.21	-0.70%	-2.7400	178.76K	70.06M	350.25B
GlaxoSmithKline PLC US GSK	50.445	-0.74%	-0.3750	148.15K	7.49M	102.03B
United Parcel Service Inc US UPS	104.55	-0.74%	-0.7800	138.37K	14.47M	88.70B
NetEase US NTES	121.845	-0.75%	-0.9150	31.83K	3.90M	77.75B
Caterpillar US CAT	794.27	-0.75%	-5.9800	251.86K	200.62M	366.16B
Netflix US NFLX	81.1	-0.76%	-0.6200	1.92M	155.89M	337.70B
VeriSign US VRSN	289.68	-0.77%	-2.2500	14.91K	4.33M	26.16B
New York Times US NYT	67.63	-0.78%	-0.5300	78.75K	5.34M	10.90B
Northrop Grumman US NOC	538.71	-0.81%	-4.3900	33.88K	18.27M	76.45B
Cboe Global Markets, Inc US CBOE	307.06	-0.82%	-2.5300	22.94K	7.07M	32.13B
Bristol-Myers Squibb US BMY	66.0311	-0.82%	-0.5489	380.81K	25.20M	134.42B
Colgate-Palmolive US CL	90	-0.83%	-0.7500	457.53K	41.24M	71.75B
Dropbox Inc. US DBX	35.4	-0.84%	-0.3000	166.12K	5.89M	7.99B
Microsoft US MSFT	508.965	-0.89%	-4.5650	2.89M	1.48B	3.78T
Walt Disney US DIS	107.13	-0.90%	-0.9700	535.71K	57.58M	184.98B
Ryanair Holdings PLC US RYAAY	55.62	-0.91%	-0.5100	57.01K	3.17M	28.96B
Vertex Pharmaceuticals US VRTX	536.74	-0.91%	-4.9500	41.72K	22.35M	136.18B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au1.tigerplaytime.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":2985.4712,"timestamp":1788184351413,"preClose":2999.0732,"halted":0,"volume":79683674,"delay":0,"changeRate":-0.004535,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-13.602051,"latestTime":"08-31 09:52:31 EDT","open":2998.7703,"high":3002.1782,"low":2980.9185,"amount":18131094173.987007,"amplitude":0.007089,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.082187,"peRate":26.310974,"turnoverRate":0.000603,"increases":19,"decrements":76,"flats":1,"marketCap":32572474205840,"floatMarketCap":30604559187800},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3002.1782,"amplitude":0.007089,"preClose":2999.0732,"low":2980.9185,"pbRate":"9.082187","latestPrice":2986.003,"volume":79478654,"delay":0,"open":2998.7703,"prevYearClose":2509.9644,"prevWeekClose":2999.0732,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2936.7524,"twentyDayClose":2936.9958,"sixtyDayClose":2933.4275,"secType":"PLATE","market":"US","turnoverRate":0.000603,"peRate":26.310974,"marketCap":32578683508880,"floatMarketCap":30610171360088,"timestamp":1788184347554,"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":19,"down":76,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"PTON","nameCN":"Peloton Interactive, Inc.","changeRate":-0.006422,"change":-0.035,"latestPrice":5.415,"close":5.415,"volume":478878,"market":"US","high":5.48,"low":5.39,"preClose":5.45,"open":5.45,"turnoverRate":0.001143,"peRate":38.678571,"amplitude":0.016514,"marketValue":2376490802.415,"askSize":1570,"bidSize":582,"askPrice":5.42,"bidPrice":5.41,"week52High":9.2,"week52Low":3.65,"changeRate5Day":0.010261,"changeRate20Day":-0.160465,"changeRate60Day":-0.122366,"changeRateWTD":-0.006422,"changeRateMTD":-0.152582,"changeRateQTD":-0.083756,"changeRateYTD":-0.120942,"amount":2598839.187713,"eps":0.14,"lyrEps":0.139999,"lyrPeRate":38.678848,"pbRate":-17.011387,"volumeRatio":1.459442,"committee":-0.459108,"roa":0.063737,"roe":-8.473472,"changeRate5Min":0.000924,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2268885000,"shortable":3,"shares":438871801,"floatShares":419000000,"preHourTrading":{"tag":"盘前","latestPrice":5.42,"preClose":5.45,"latestTime":"09:17 EDT","volume":187,"amount":1020.731272,"timestamp":1788182243724,"change":-0.03000000000000025,"changeRate":-0.005504587155963348},"postHourTrading":{"tag":"盘后","latestPrice":5.4516,"preClose":5.45,"latestTime":"19:59 EDT","volume":156507,"amount":852968.2492,"timestamp":1787961571977,"change":0.0015999999999998238,"changeRate":0.0002935779816513438},"overnightTrading":{"tag":"夜盘","latestPrice":5.449999809265137,"preClose":5.449999809265137,"latestTime":"20260831 04:00 EDT","volume":20,"amount":109,"timestamp":1788163201622,"change":0,"changeRate":0},"impliedVol":0.5298,"impliedVolPercentile":0.0398},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.006475,"change":-2.07,"latestPrice":317.63,"close":317.63,"volume":3905205,"market":"US","high":321.235,"low":316.74,"preClose":319.7,"open":319.56,"turnoverRate":0.000266,"peRate":36.437684,"amplitude":0.01406,"marketValue":4663170498200,"askSize":112,"bidSize":24,"askPrice":317.64,"bidPrice":317.61,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.02349,"changeRate20Day":0.046833,"changeRate60Day":0.020564,"changeRateWTD":-0.006475,"changeRateMTD":0.028228,"changeRateQTD":0.097698,"changeRateYTD":0.168359,"amount":1243784076.197662,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":42.389897,"pbRate":43.370261,"volumeRatio":1.998916,"committee":-0.647059,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000977,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003307,"floatMarketCap":4660267360000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":319.38,"preClose":319.7,"latestTime":"09:29 EDT","volume":557292,"amount":178098062.15088,"timestamp":1788182999999,"change":-0.3199999999999932,"changeRate":-0.0010009383797309765},"postHourTrading":{"tag":"盘后","latestPrice":320.126,"preClose":319.7,"latestTime":"19:59 EDT","volume":2782533,"amount":889585139.127403,"timestamp":1787961599398,"change":0.4259999999999877,"changeRate":0.0013324992180168524},"overnightTrading":{"tag":"夜盘","latestPrice":319.0899963378906,"preClose":319.70001220703125,"latestTime":"20260831 04:00 EDT","volume":57406,"amount":18324806,"timestamp":1788163201708,"change":-0.610015869140625,"changeRate":-0.0019080883511058207},"impliedVol":0.2652,"impliedVolPercentile":0.3944},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":-0.00679,"change":-1.82,"latestPrice":266.22,"close":266.22,"volume":747386,"market":"US","high":267.67,"low":265.5675,"preClose":268.04,"open":266.96,"turnoverRate":0.000311,"peRate":30.829033,"amplitude":0.007844,"marketValue":641402542054.4401,"askSize":100,"bidSize":11,"askPrice":266.41,"bidPrice":266.14,"week52High":276.47,"week52Low":173.33,"changeRate5Day":-0.024978,"changeRate20Day":0.046421,"changeRate60Day":0.166762,"changeRateWTD":-0.00679,"changeRateMTD":0.038502,"changeRateQTD":0.048234,"changeRateYTD":0.286398,"amount":199195064.756592,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.129045,"pbRate":7.548488,"volumeRatio":2.082764,"committee":-0.801802,"roa":0.085945,"roe":0.257421,"changeRate5Min":-0.000357,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.019683,"floatMarketCap":640145475440.4601,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":267.47,"preClose":268.04,"latestTime":"09:26 EDT","volume":449568,"amount":120496488.21504,"timestamp":1788182805270,"change":-0.5699999999999932,"changeRate":-0.0021265482763766345},"postHourTrading":{"tag":"盘后","latestPrice":268.4,"preClose":268.04,"latestTime":"19:59 EDT","volume":68077,"amount":18246828.059,"timestamp":1787961599999,"change":0.3599999999999568,"changeRate":0.00134308312192194},"overnightTrading":{"tag":"夜盘","latestPrice":267,"preClose":268.0400085449219,"latestTime":"20260831 04:00 EDT","volume":1140,"amount":304705,"timestamp":1788163201698,"change":-1.040008544921875,"changeRate":-0.0038800496633605197},"impliedVol":0.2559,"impliedVolPercentile":0.6494},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":-0.006973,"change":-2.74,"latestPrice":390.21,"close":390.21,"volume":178755,"market":"US","high":394.49,"low":390.15,"preClose":392.95,"open":393.5,"turnoverRate":0.000201,"peRate":25.120383,"amplitude":0.011045,"marketValue":350250485247.87,"askSize":20,"bidSize":124,"askPrice":390.36,"bidPrice":390.24,"week52High":461.62,"week52Low":255.965,"changeRate5Day":-0.021441,"changeRate20Day":-0.06055,"changeRate60Day":-0.015789,"changeRateWTD":-0.006973,"changeRateMTD":-0.058374,"changeRateQTD":-0.06116,"changeRateYTD":0.182061,"amount":70056123.642426,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":29.485842,"pbRate":3.557757,"volumeRatio":0.889767,"committee":0.722222,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.002786,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.022936,"floatMarketCap":347608177062.24,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":393,"preClose":392.95,"latestTime":"09:29 EDT","volume":4648,"amount":1824429.38104,"timestamp":1788182998784,"change":0.05000000000001137,"changeRate":0.00012724265173689114},"postHourTrading":{"tag":"盘后","latestPrice":393,"preClose":392.95,"latestTime":"19:58 EDT","volume":53000,"amount":20824869.4546,"timestamp":1787961527501,"change":0.05000000000001137,"changeRate":0.00012724265173689114},"overnightTrading":{"tag":"夜盘","latestPrice":393.0899963378906,"preClose":392.95001220703125,"latestTime":"20260831 04:00 EDT","volume":1796,"amount":705545,"timestamp":1788163201691,"change":0.139984130859375,"changeRate":0.0003562390291659347},"impliedVol":0.3151,"impliedVolPercentile":0.2112},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":-0.007379,"change":-0.375,"latestPrice":50.445,"close":50.445,"volume":148145,"market":"US","high":50.81,"low":50.445,"preClose":50.82,"open":50.5,"turnoverRate":0.000074,"peRate":16.131416,"amplitude":0.007182,"marketValue":102034984568.49,"askSize":157,"bidSize":2,"askPrice":50.48,"bidPrice":50.42,"week52High":61.695,"week52Low":38.63,"changeRate5Day":-0.025782,"changeRate20Day":-0.020676,"changeRate60Day":-0.016091,"changeRateWTD":-0.007379,"changeRateMTD":-0.024086,"changeRateQTD":-0.037676,"changeRateYTD":0.02865,"amount":7491747.422237,"eps":3.127128,"lyrEps":3.736205,"lyrPeRate":13.501668,"pbRate":5.782657,"volumeRatio":0.951452,"committee":-0.974843,"roa":0.100065,"roe":0.33383,"changeRate5Min":-0.001089,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.02696,"floatMarketCap":100890000000,"shortable":3,"shares":2022697682,"floatShares":2000000000,"preHourTrading":{"tag":"盘前","latestPrice":50.63,"preClose":50.82,"latestTime":"09:17 EDT","volume":3417,"amount":172928.76612,"timestamp":1788182238000,"change":-0.18999999999999773,"changeRate":-0.0037386855568673303},"postHourTrading":{"tag":"盘后","latestPrice":50.75,"preClose":50.82,"latestTime":"19:36 EDT","volume":39976,"amount":2031483.8847,"timestamp":1787960202340,"change":-0.07000000000000028,"changeRate":-0.001377410468319565},"overnightTrading":{"tag":"夜盘","latestPrice":50.5,"preClose":50.81999969482422,"latestTime":"20260831 04:00 EDT","volume":3347,"amount":169095,"timestamp":1788163201694,"change":-0.31999969482421875,"changeRate":-0.006296727602239817},"impliedVol":0.278,"impliedVolPercentile":0.3426},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":-0.007405,"change":-0.78,"latestPrice":104.55,"close":104.55,"volume":138374,"market":"US","high":105.05,"low":104.33,"preClose":105.33,"open":105.05,"turnoverRate":0.000185,"peRate":19.433085,"amplitude":0.006836,"marketValue":88698714375.45,"askSize":56,"bidSize":24,"askPrice":104.57,"bidPrice":104.51,"week52High":122.41,"week52Low":82,"changeRate5Day":0.017815,"changeRate20Day":-0.021709,"changeRate60Day":-0.051443,"changeRateWTD":-0.007405,"changeRateMTD":0.003166,"changeRateQTD":-0.027442,"changeRateYTD":0.054038,"amount":14474535.667694,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":15.930178,"pbRate":5.886953,"volumeRatio":0.549783,"committee":-0.931034,"roa":0.072271,"roe":0.296022,"changeRate5Min":-0.001623,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5627,"divideRate":0.062771,"floatMarketCap":78307950000,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":105.07,"preClose":105.33,"latestTime":"09:26 EDT","volume":2662,"amount":278712.41156,"timestamp":1788182792606,"change":-0.2600000000000051,"changeRate":-0.0024684325453337617},"postHourTrading":{"tag":"盘后","latestPrice":105.33,"preClose":105.33,"latestTime":"19:41 EDT","volume":46775,"amount":4927366.7762,"timestamp":1787960462426,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":105.05000305175781,"preClose":105.33000183105469,"latestTime":"20260831 04:00 EDT","volume":961,"amount":101062,"timestamp":1788163201689,"change":-0.279998779296875,"changeRate":-0.002658300336365534},"impliedVol":0.2551,"impliedVolPercentile":0.0916},{"symbol":"NTES","nameCN":"NetEase","changeRate":-0.007454,"change":-0.915,"latestPrice":121.845,"close":121.845,"volume":31828,"market":"US","high":123.3,"low":121.8193,"preClose":122.76,"open":122.99,"turnoverRate":0.000091,"peRate":16.425644,"amplitude":0.012062,"marketValue":77752718953.725,"askSize":200,"bidSize":50,"askPrice":121.91,"bidPrice":121.77,"week52High":159.55,"week52Low":106.06,"changeRate5Day":-0.009108,"changeRate20Day":-0.073985,"changeRate60Day":-0.007211,"changeRateWTD":-0.007454,"changeRateMTD":-0.085728,"changeRateQTD":-0.049126,"changeRateYTD":-0.114627,"amount":3897600.757507,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.263981,"pbRate":0.465333,"volumeRatio":0.766304,"committee":-0.6,"roa":0.116513,"roe":0.203734,"changeRate5Min":-0.001598,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.164478,"floatMarketCap":42402060000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":123.51,"preClose":122.76,"latestTime":"09:13 EDT","volume":492,"amount":60380.06532,"timestamp":1788181984626,"change":0.75,"changeRate":0.006109481915933529},"postHourTrading":{"tag":"盘后","latestPrice":122.56,"preClose":122.76,"latestTime":"19:30 EDT","volume":23061,"amount":2830896.3988,"timestamp":1787959805424,"change":-0.20000000000000284,"changeRate":-0.0016291951775822973},"overnightTrading":{"tag":"夜盘","latestPrice":122.62000274658203,"preClose":122.76000213623047,"latestTime":"20260831 04:00 EDT","volume":3032,"amount":369903,"timestamp":1788163201710,"change":-0.1399993896484375,"changeRate":-0.0011404316325530524},"impliedVol":0.3497,"impliedVolPercentile":0.1554},{"symbol":"CAT","nameCN":"Caterpillar","changeRate":-0.007473,"change":-5.98,"latestPrice":794.27,"close":794.27,"volume":251859,"market":"US","high":802.87,"low":791.95,"preClose":800.25,"open":800,"turnoverRate":0.000546,"peRate":34.227811,"amplitude":0.013646,"marketValue":366158470000,"askSize":163,"bidSize":4,"askPrice":794.85,"bidPrice":793.57,"week52High":1073.46,"week52Low":410.515,"changeRate5Day":-0.020653,"changeRate20Day":-0.043083,"changeRate60Day":-0.155463,"changeRateWTD":-0.007473,"changeRateMTD":-0.025208,"changeRateQTD":-0.254137,"changeRateYTD":0.386475,"amount":200622587.606506,"eps":23.205399,"lyrEps":18.902127,"lyrPeRate":42.020139,"pbRate":18.879014,"volumeRatio":2.208415,"committee":-0.952096,"roa":0.090296,"roe":0.569724,"changeRate5Min":-0.000327,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.16,"divideRate":0.007756,"floatMarketCap":366158470000,"shortable":3,"shares":461000000,"floatShares":461000000,"preHourTrading":{"tag":"盘前","latestPrice":799.11,"preClose":800.25,"latestTime":"09:29 EDT","volume":10239,"amount":8164888.8417,"timestamp":1788182995648,"change":-1.1399999999999864,"changeRate":-0.0014245548266166653},"postHourTrading":{"tag":"盘后","latestPrice":800,"preClose":800.25,"latestTime":"19:59 EDT","volume":34105,"amount":27297261.3438,"timestamp":1787961570754,"change":-0.25,"changeRate":-0.00031240237425804435},"overnightTrading":{"tag":"夜盘","latestPrice":800,"preClose":800.25,"latestTime":"20260831 04:00 EDT","volume":4442,"amount":3554188,"timestamp":1788163201697,"change":-0.25,"changeRate":-0.00031240237425804435},"impliedVol":0.3793,"impliedVolPercentile":0.4422},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.007587,"change":-0.62,"latestPrice":81.1,"close":81.1,"volume":1922417,"market":"US","high":81.51,"low":80.65,"preClose":81.72,"open":80.88,"turnoverRate":0.000465,"peRate":25.549785,"amplitude":0.010524,"marketValue":337695507723.6,"askSize":47,"bidSize":54,"askPrice":81.11,"bidPrice":81.08,"week52High":126.71,"week52Low":65.08,"changeRate5Day":0.013623,"changeRate20Day":0.105959,"changeRate60Day":-0.00564,"changeRateWTD":-0.007587,"changeRateMTD":0.130944,"changeRateQTD":0.135854,"changeRateYTD":-0.135026,"amount":155894698.241631,"eps":3.174195,"lyrEps":2.53,"lyrPeRate":32.055336,"pbRate":11.199752,"volumeRatio":1.256754,"committee":-0.142857,"roa":0.160852,"roe":0.495414,"changeRate5Min":-0.001171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":335348500000,"shortable":3,"shares":4163939676,"floatShares":4135000000,"preHourTrading":{"tag":"盘前","latestPrice":81,"preClose":81.72,"latestTime":"09:29 EDT","volume":156129,"amount":12675827.79393,"timestamp":1788182999999,"change":-0.7199999999999989,"changeRate":-0.008810572687224657},"postHourTrading":{"tag":"盘后","latestPrice":81.62,"preClose":81.72,"latestTime":"19:59 EDT","volume":8002602,"amount":653959659.896667,"timestamp":1787961598553,"change":-0.09999999999999432,"changeRate":-0.0012236906510033568},"overnightTrading":{"tag":"夜盘","latestPrice":81.43000030517578,"preClose":81.72000122070312,"latestTime":"20260831 04:00 EDT","volume":29555,"amount":2405948,"timestamp":1788163201702,"change":-0.29000091552734375,"changeRate":-0.003548714038123072},"impliedVol":0.3574,"impliedVolPercentile":0.3586},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.007707,"change":-2.25,"latestPrice":289.68,"close":289.68,"volume":14909,"market":"US","high":295.83,"low":287.11,"preClose":291.93,"open":290.01,"turnoverRate":0.000176,"peRate":31.455547,"amplitude":0.02987,"marketValue":26158104000,"askSize":15,"bidSize":29,"askPrice":290.14,"bidPrice":289.08,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.0038,"changeRate20Day":-0.030814,"changeRate60Day":-0.01399,"changeRateWTD":-0.007707,"changeRateMTD":-0.001172,"changeRateQTD":0.151534,"changeRateYTD":0.192344,"amount":4326436.831573,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":32.880817,"pbRate":-11.604678,"volumeRatio":0.409859,"committee":0.318182,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.001379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010909,"floatMarketCap":24588386016,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":290,"preClose":291.93,"latestTime":"09:28 EDT","volume":168,"amount":49464.2904,"timestamp":1788182914080,"change":-1.9300000000000068,"changeRate":-0.006611173911554163},"postHourTrading":{"tag":"盘后","latestPrice":291.93,"preClose":291.93,"latestTime":"19:30 EDT","volume":3646,"amount":1064318.89,"timestamp":1787959805279,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.92999267578125,"preClose":291.92999267578125,"latestTime":"20260831 04:00 EDT","volume":3,"amount":876,"timestamp":1788163201282,"change":0,"changeRate":0},"impliedVol":0.3124,"impliedVolPercentile":0.5299},{"symbol":"NYT","nameCN":"New York Times","changeRate":-0.007776,"change":-0.53,"latestPrice":67.63,"close":67.63,"volume":78752,"market":"US","high":68.055,"low":67.37,"preClose":68.16,"open":68.055,"turnoverRate":0.000568,"peRate":28.173543,"amplitude":0.01005,"marketValue":10904572266.55,"askSize":2,"bidSize":5,"askPrice":67.7,"bidPrice":67.62,"week52High":87.1,"week52Low":54.1,"changeRate5Day":0.002074,"changeRate20Day":-0.103526,"changeRate60Day":-0.101262,"changeRateWTD":-0.007776,"changeRateMTD":-0.096942,"changeRateQTD":-0.033581,"changeRateYTD":-0.025785,"amount":5339262.670166,"eps":2.400479,"lyrEps":2.09,"lyrPeRate":32.358852,"pbRate":5.325705,"volumeRatio":0.803734,"committee":0.428571,"roa":0.10388,"roe":0.197238,"changeRate5Min":-0.000148,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.82,"divideRate":0.012125,"floatMarketCap":9376672263.199999,"shortable":3,"shares":161238685,"floatShares":138646640,"preHourTrading":{"tag":"盘前","latestPrice":67.75,"preClose":68.16,"latestTime":"09:29 EDT","volume":306,"amount":20714.92398,"timestamp":1788182971089,"change":-0.4099999999999966,"changeRate":-0.006015258215962392},"postHourTrading":{"tag":"盘后","latestPrice":68.16,"preClose":68.16,"latestTime":"19:30 EDT","volume":9494,"amount":647123.13,"timestamp":1787959805012,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.94000244140625,"preClose":68.16000366210938,"latestTime":"20260831 04:00 EDT","volume":22,"amount":1495,"timestamp":1788163201508,"change":-0.220001220703125,"changeRate":-0.0032277172664740513},"impliedVol":0.2953,"impliedVolPercentile":0.3386},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":-0.008083,"change":-4.39,"latestPrice":538.71,"close":538.71,"volume":33877,"market":"US","high":540.6422,"low":537,"preClose":543.1,"open":538.83,"turnoverRate":0.000239,"peRate":17.102111,"amplitude":0.006706,"marketValue":76454596448.91,"askSize":5,"bidSize":14,"askPrice":539.43,"bidPrice":538.5,"week52High":774,"week52Low":479.02,"changeRate5Day":-0.019243,"changeRate20Day":-0.017795,"changeRate60Day":-0.01185,"changeRateWTD":-0.012574,"changeRateMTD":-0.00695,"changeRateQTD":0.057725,"changeRateYTD":-0.055243,"amount":18266205.878723,"eps":31.49962,"lyrEps":29.142857,"lyrPeRate":18.485147,"pbRate":4.275028,"volumeRatio":1.039166,"committee":0.473684,"roa":0.071484,"roe":0.269584,"changeRate5Min":0.001134,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.4,"divideRate":0.017449,"floatMarketCap":76342402010.76001,"shortable":3,"shares":141921621,"floatShares":141713356,"preHourTrading":{"tag":"盘前","latestPrice":542.7679,"preClose":543.1,"latestTime":"09:24 EDT","volume":511,"amount":278703.96834,"timestamp":1788182644409,"change":-0.33209999999996853,"changeRate":-0.0006114895967592865},"postHourTrading":{"tag":"盘后","latestPrice":546,"preClose":545.57,"latestTime":"19:57 EDT","volume":12895,"amount":7035151.249,"timestamp":1787961470155,"change":0.42999999999995,"changeRate":0.0007881665047564015},"overnightTrading":{"tag":"夜盘","latestPrice":545.3400268554688,"preClose":545.5700073242188,"latestTime":"20260831 04:00 EDT","volume":30,"amount":16331,"timestamp":1788163201589,"change":-0.22998046875,"changeRate":-0.00042154162740351726},"impliedVol":0.2631,"impliedVolPercentile":0.3785},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":-0.008172,"change":-2.53,"latestPrice":307.06,"close":307.06,"volume":22940,"market":"US","high":310.08,"low":305.26,"preClose":309.59,"open":307.35,"turnoverRate":0.000221,"peRate":23.937249,"amplitude":0.015569,"marketValue":32132144468.84,"askSize":21,"bidSize":6,"askPrice":307.43,"bidPrice":306.68,"week52High":371.18,"week52Low":227.15,"changeRate5Day":-0.003343,"changeRate20Day":0.030991,"changeRate60Day":0.073524,"changeRateWTD":-0.01092,"changeRateMTD":-0.010218,"changeRateQTD":0.26534,"changeRateYTD":0.223347,"amount":7065654.414063,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":29.46833,"pbRate":5.711569,"volumeRatio":0.419618,"committee":-0.615385,"roa":0.115775,"roe":0.26297,"changeRate5Min":0.000701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009379,"floatMarketCap":31934696291.16,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":311.1,"preClose":309.59,"latestTime":"08:49 EDT","volume":67,"amount":20792.64868,"timestamp":1788180560106,"change":1.5100000000000477,"changeRate":0.004877418521270221},"postHourTrading":{"tag":"盘后","latestPrice":310.51,"preClose":310.45,"latestTime":"19:30 EDT","volume":5790,"amount":1797610.1586,"timestamp":1787959805643,"change":0.060000000000002274,"changeRate":0.0001932678370107981},"overnightTrading":{"tag":"夜盘","latestPrice":310.45001220703125,"preClose":310.45001220703125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3593,"impliedVolPercentile":0.8008},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":-0.008244,"change":-0.5489,"latestPrice":66.0311,"close":66.0311,"volume":380814,"market":"US","high":66.42,"low":65.9102,"preClose":66.58,"open":66.25,"turnoverRate":0.000187,"peRate":14.534992,"amplitude":0.007657,"marketValue":134423011701.1397,"askSize":1,"bidSize":2,"askPrice":66.05,"bidPrice":66.02,"week52High":68.64,"week52Low":42.52,"changeRate5Day":-0.018563,"changeRate20Day":0.00857,"changeRate60Day":0.166627,"changeRateWTD":-0.008244,"changeRateMTD":0.011041,"changeRateQTD":0.145975,"changeRateYTD":0.224158,"amount":25199873.69751,"eps":4.542906,"lyrEps":3.46,"lyrPeRate":19.084133,"pbRate":6.022806,"volumeRatio":0.994924,"committee":0.333333,"roa":0.107193,"roe":0.465986,"changeRate5Min":-0.001345,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.038012,"floatMarketCap":134151837556.7793,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":66.37,"preClose":66.58,"latestTime":"09:27 EDT","volume":1244,"amount":82432.39112,"timestamp":1788182845591,"change":-0.20999999999999375,"changeRate":-0.0031541003304294646},"postHourTrading":{"tag":"盘后","latestPrice":66.4697,"preClose":66.58,"latestTime":"19:55 EDT","volume":79265,"amount":5277168.6676,"timestamp":1787961331591,"change":-0.11029999999999518,"changeRate":-0.0016566536497445957},"overnightTrading":{"tag":"夜盘","latestPrice":66.2300033569336,"preClose":66.58000183105469,"latestTime":"20260831 04:00 EDT","volume":447,"amount":29623,"timestamp":1788163201624,"change":-0.34999847412109375,"changeRate":-0.005256810821501737},"impliedVol":0.267,"impliedVolPercentile":0.1355},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.008264,"change":-0.75,"latestPrice":90,"close":90,"volume":457529,"market":"US","high":90.475,"low":89.805,"preClose":90.75,"open":90.43,"turnoverRate":0.000612,"peRate":35.512891,"amplitude":0.007383,"marketValue":71745554610,"askSize":22,"bidSize":12,"askPrice":90.08,"bidPrice":89.99,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.027553,"changeRate20Day":0.001335,"changeRate60Day":0.057579,"changeRateWTD":-0.008264,"changeRateMTD":-0.014239,"changeRateQTD":-0.018325,"changeRateYTD":0.138952,"amount":41243705.822258,"eps":2.534291,"lyrEps":2.636329,"lyrPeRate":34.13838,"pbRate":304.006587,"volumeRatio":2.238074,"committee":-0.294118,"roa":0.158384,"roe":2.673671,"changeRate5Min":0.001948,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0908,"divideRate":0.023231,"floatMarketCap":67320000000,"shortable":3,"shares":797172829,"floatShares":748000000,"preHourTrading":{"tag":"盘前","latestPrice":90.6,"preClose":90.75,"latestTime":"09:29 EDT","volume":37,"amount":3352.64252,"timestamp":1788182999087,"change":-0.15000000000000568,"changeRate":-0.0016528925619835337},"postHourTrading":{"tag":"盘后","latestPrice":90.85,"preClose":90.75,"latestTime":"19:30 EDT","volume":361635,"amount":32818384.1069,"timestamp":1787959804994,"change":0.09999999999999432,"changeRate":0.0011019283746555848},"overnightTrading":{"tag":"夜盘","latestPrice":91.02999877929688,"preClose":90.75,"latestTime":"20260831 04:00 EDT","volume":141,"amount":12798,"timestamp":1788163201630,"change":0.279998779296875,"changeRate":0.003085385997761708},"impliedVol":0.2151,"impliedVolPercentile":0.1594},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":-0.008403,"change":-0.3,"latestPrice":35.4,"close":35.4,"volume":166124,"market":"US","high":35.95,"low":35.19,"preClose":35.7,"open":35.612,"turnoverRate":0.001213,"peRate":19.558012,"amplitude":0.021289,"marketValue":7990108689,"askSize":26,"bidSize":240,"askPrice":35.42,"bidPrice":35.38,"week52High":36.366,"week52Low":21.695,"changeRate5Day":0.014908,"changeRate20Day":0.071104,"changeRate60Day":0.301471,"changeRateWTD":-0.008403,"changeRateMTD":0.087224,"changeRateQTD":0.288679,"changeRateYTD":0.273381,"amount":5892372.221756,"eps":1.81,"lyrEps":1.86,"lyrPeRate":19.032258,"pbRate":-3.651286,"volumeRatio":0.913796,"committee":0.804511,"roa":0.15036,"roe":16.83208,"changeRate5Min":0.005396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4849800000,"shortable":3,"shares":225709285,"floatShares":137000000,"preHourTrading":{"tag":"盘前","latestPrice":35.44,"preClose":35.7,"latestTime":"09:29 EDT","volume":2133,"amount":75636.015759,"timestamp":1788182999999,"change":-0.2600000000000051,"changeRate":-0.007282913165266249},"postHourTrading":{"tag":"盘后","latestPrice":36.0309,"preClose":35.7,"latestTime":"19:50 EDT","volume":39255,"amount":1402093.2618,"timestamp":1787961053413,"change":0.33089999999999975,"changeRate":0.009268907563025203},"overnightTrading":{"tag":"夜盘","latestPrice":35.70000076293945,"preClose":35.70000076293945,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3138,"impliedVolPercentile":0.1952},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.008889,"change":-4.565,"latestPrice":508.965,"close":508.965,"volume":2894909,"market":"US","high":511.68,"low":507.31,"preClose":513.53,"open":510.325,"turnoverRate":0.00039,"peRate":28.354595,"amplitude":0.00851,"marketValue":3782820093177.0747,"askSize":40,"bidSize":92,"askPrice":509.02,"bidPrice":508.9,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.044438,"changeRate20Day":0.04371,"changeRate60Day":0.189032,"changeRateWTD":-0.008889,"changeRateMTD":0.095208,"changeRateQTD":0.364444,"changeRateYTD":0.052407,"amount":1475779428.254242,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":28.354596,"pbRate":8.55093,"volumeRatio":2.126759,"committee":0.130435,"roa":0.14088,"roe":0.340386,"changeRate5Min":-0.001217,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.007152,"floatMarketCap":3777750987549.3,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":511,"preClose":513.53,"latestTime":"09:29 EDT","volume":1044522,"amount":535956709.79268,"timestamp":1788182999999,"change":-2.5299999999999727,"changeRate":-0.004926683932778947},"postHourTrading":{"tag":"盘后","latestPrice":513.048,"preClose":513.53,"latestTime":"19:59 EDT","volume":900000,"amount":462092003.980496,"timestamp":1787961586881,"change":-0.4819999999999709,"changeRate":-0.0009386014449009229},"overnightTrading":{"tag":"夜盘","latestPrice":510.9800109863281,"preClose":513.530029296875,"latestTime":"20260831 04:00 EDT","volume":52773,"amount":26942066,"timestamp":1788163201710,"change":-2.550018310546875,"changeRate":-0.0049656654237695864},"impliedVol":0.2705,"impliedVolPercentile":0.3267},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":-0.008973,"change":-0.97,"latestPrice":107.13,"close":107.13,"volume":535706,"market":"US","high":108.02,"low":106.97,"preClose":108.1,"open":107.8,"turnoverRate":0.00031,"peRate":22.147059,"amplitude":0.009713,"marketValue":184979967811.26,"askSize":34,"bidSize":62,"askPrice":107.11,"bidPrice":107.07,"week52High":119.78,"week52Low":92.185,"changeRate5Day":-0.031462,"changeRate20Day":0.091604,"changeRate60Day":0.078418,"changeRateWTD":-0.008973,"changeRateMTD":0.113733,"changeRateQTD":0.113039,"changeRateYTD":-0.058363,"amount":57583359.67749,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.580662,"pbRate":1.681147,"volumeRatio":1.078528,"committee":-0.387755,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.001956,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.014002,"floatMarketCap":184979967811.25998,"shortable":3,"shares":1726686902,"floatShares":1726686902,"preHourTrading":{"tag":"盘前","latestPrice":107.97,"preClose":108.1,"latestTime":"09:29 EDT","volume":100724,"amount":10886900.999936,"timestamp":1788182989765,"change":-0.12999999999999545,"changeRate":-0.0012025901942645278},"postHourTrading":{"tag":"盘后","latestPrice":107.8362,"preClose":108.1,"latestTime":"19:59 EDT","volume":101121,"amount":10930183.3623,"timestamp":1787961572361,"change":-0.26379999999998915,"changeRate":-0.002440333024976773},"overnightTrading":{"tag":"夜盘","latestPrice":107.5199966430664,"preClose":108.0999984741211,"latestTime":"20260831 04:00 EDT","volume":2137,"amount":230221,"timestamp":1788163201704,"change":-0.5800018310546875,"changeRate":-0.0053654194194418855},"impliedVol":0.2499,"impliedVolPercentile":0.1793},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.009086,"change":-0.51,"latestPrice":55.62,"close":55.62,"volume":57011,"market":"US","high":55.63,"low":55.38,"preClose":56.13,"open":55.51,"turnoverRate":0.00012,"peRate":13.428295,"amplitude":0.004454,"marketValue":28964465350.38,"askSize":305,"bidSize":190,"askPrice":55.68,"bidPrice":55.57,"week52High":74.24,"week52Low":53.14,"changeRate5Day":-0.017141,"changeRate20Day":-0.072382,"changeRate60Day":-0.023697,"changeRateWTD":-0.009086,"changeRateMTD":-0.049393,"changeRateQTD":-0.141004,"changeRateYTD":-0.229533,"amount":3165301.853828,"eps":4.142,"lyrEps":3.162765,"lyrPeRate":17.585878,"pbRate":4.116083,"volumeRatio":1.02036,"committee":-0.232323,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.001621,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9593,"divideRate":0.017247,"floatMarketCap":26475120000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":55.57,"preClose":56.13,"latestTime":"09:29 EDT","volume":8526,"amount":474541.55742,"timestamp":1788182997051,"change":-0.5600000000000023,"changeRate":-0.009976839479779124},"postHourTrading":{"tag":"盘后","latestPrice":56.13,"preClose":56.13,"latestTime":"19:30 EDT","volume":8592,"amount":482270.4,"timestamp":1787959805440,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.130001068115234,"preClose":56.130001068115234,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3405,"impliedVolPercentile":0.255},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":-0.009138,"change":-4.95,"latestPrice":536.74,"close":536.74,"volume":41724,"market":"US","high":538.89,"low":532.2281,"preClose":541.69,"open":535.38,"turnoverRate":0.000164,"peRate":31.23824,"amplitude":0.012298,"marketValue":136181045350.94,"askSize":55,"bidSize":42,"askPrice":536.95,"bidPrice":536.5,"week52High":555.69,"week52Low":374.17,"changeRate5Day":-0.019814,"changeRate20Day":0.140253,"changeRate60Day":0.215059,"changeRateWTD":-0.009138,"changeRateMTD":0.125005,"changeRateQTD":0.080547,"changeRateYTD":0.183916,"amount":22352731.492676,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":35.035248,"pbRate":6.725687,"volumeRatio":0.861025,"committee":-0.134021,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.000317,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":136181045350.94,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":536,"preClose":541.69,"latestTime":"09:28 EDT","volume":334,"amount":180408.7974,"timestamp":1788182914592,"change":-5.690000000000055,"changeRate":-0.010504162897598358},"postHourTrading":{"tag":"盘后","latestPrice":541.15,"preClose":541.69,"latestTime":"19:58 EDT","volume":20567,"amount":11141061.0686,"timestamp":1787961539715,"change":-0.5400000000000773,"changeRate":-0.0009968801343943534},"overnightTrading":{"tag":"夜盘","latestPrice":540,"preClose":541.6900024414062,"latestTime":"20260831 04:00 EDT","volume":53,"amount":28638,"timestamp":1788163201568,"change":-1.69000244140625,"changeRate":-0.0031198700987453702},"impliedVol":0.2954,"impliedVolPercentile":0.3506}]}}}