US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

3,127.36

+2.230.07%

Number of Gainers:52

Number of Losers:43

Number of Flat:1

PE:- -

High:3,128.33

Open:3,125.12

Low:3,102.29

Close:3,125.10

Volume:373.53M

Turnover:94.76B

Market Cap:34.11T

Float Cap:32.14T

Loading ...

Constituent

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

Biogen US BIIB	223.755	+0.39%	+0.8650	757.72K	171.02M	33.03B
UnitedHealth US UNH	377.765	+0.38%	+1.45	2.76M	1.05B	339.08B
Microsoft US MSFT	531.15	+0.35%	+1.85	9.41M	4.97B	3.95T
Hello Group Inc US MOMO	4.785	+0.31%	+0.0150	432.19K	2.06M	689.04M
Molina Healthcare US MOH	195.705	+0.27%	+0.5350	215.68K	42.37M	10.19B
Rogers US RCI	30.63	+0.26%	+0.0800	938.27K	28.69M	16.55B
Sprouts Farmers US SFM	65.305	+0.21%	+0.1350	1.21M	78.67M	6.09B
MarketAxess US MKTX	164.335	+0.19%	+0.3050	348.11K	57.16M	5.78B
Hershey US HSY	160.92	+0.07%	+0.1200	436.59K	70.13M	32.33B
United Parcel Service Inc US UPS	93.15	+0.04%	+0.0400	2.44M	226.83M	79.03B
Bristol-Myers Squibb US BMY	59.6	+0.02%	+0.0100	6.63M	395.50M	121.33B
Electronic Arts US EA	209.7	0.00%	0.0000	0	0	52.92B
Medifast US MED	11.505	-0.04%	-0.0050	47.42K	545.81K	128.63M
Fortis Inc US FTS	52.915	-0.05%	-0.0250	497.93K	26.32M	26.94B
Ryanair Holdings PLC US RYAAY	55.8	-0.12%	-0.0650	843.78K	46.85M	29.06B
Coca-Cola US KO	86.055	-0.13%	-0.1150	6.92M	597.66M	370.17B
Union Pacific US UNP	276.205	-0.15%	-0.4050	912.83K	252.39M	163.83B
F5 Inc US FFIV	469.01	-0.17%	-0.7800	189.37K	88.98M	26.65B
Boston Beer US SAM	169.825	-0.32%	-0.5450	103.10K	17.62M	1.75B
Usana Health Sciences US USNA	14.77	-0.40%	-0.0600	71.80K	1.06M	272.61M

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4532?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3127.3342,"timestamp":1791399474401,"preClose":3125.0996,"halted":0,"volume":373532047,"delay":0,"changeRate":0.000715,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.234619,"latestTime":"10-07 14:57:54 EDT","open":3125.115,"high":3128.3267,"low":3102.2935,"amount":94764484634.27403,"amplitude":0.00833,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.280381,"peRate":26.412201,"turnoverRate":0.002816,"increases":52,"decrements":43,"flats":1,"marketCap":34108209685112,"floatMarketCap":32144611574800},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3128.3267,"amplitude":0.00833,"preClose":3125.0996,"low":3102.2935,"pbRate":"9.280381","latestPrice":3127.357,"volume":373531781,"delay":0,"open":3125.115,"prevYearClose":2509.9644,"prevWeekClose":3084.2493,"prevMonthClose":3054.357,"prevQuarterClose":3054.357,"fiveDayClose":3054.357,"twentyDayClose":2964.5132,"sixtyDayClose":2879.4214,"secType":"PLATE","market":"US","turnoverRate":0.002816,"peRate":26.412201,"marketCap":34108209685112,"floatMarketCap":32144611574800,"timestamp":1791399474326,"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":52,"down":43,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.003881,"change":0.865,"latestPrice":223.755,"close":223.755,"volume":757718,"market":"US","high":228,"low":222.93,"preClose":222.89,"open":222.93,"turnoverRate":0.005144,"peRate":39.743338,"amplitude":0.022747,"marketValue":33034543114.335,"askSize":31,"bidSize":4,"askPrice":223.94,"bidPrice":223.55,"week52High":230.49,"week52Low":138,"changeRate5Day":-0.009408,"changeRate20Day":0.061809,"changeRate60Day":0.165694,"changeRateWTD":0.017623,"changeRateMTD":-0.009408,"changeRateQTD":-0.009408,"changeRateYTD":0.271407,"amount":171022997.139954,"eps":5.63,"lyrEps":8.79,"lyrPeRate":25.455631,"pbRate":1.752682,"volumeRatio":0.744747,"committee":-0.771429,"roa":0.052061,"roe":0.045754,"changeRate5Min":0.000514,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":32962391748.3,"shortable":3,"shares":147637117,"floatShares":147314660,"preHourTrading":{"tag":"盘前","latestPrice":222.01,"preClose":222.89,"latestTime":"09:07 EDT","volume":234,"amount":52297.61004,"timestamp":1791378449635,"change":-0.8799999999999955,"changeRate":-0.003948135851765425},"postHourTrading":{"tag":"盘后","latestPrice":222.51,"preClose":222.89,"latestTime":"19:41 EDT","volume":58902,"amount":13125034.7601,"timestamp":1791330099223,"change":-0.37999999999999545,"changeRate":-0.0017048768450805126},"overnightTrading":{"tag":"夜盘","latestPrice":224.3699951171875,"preClose":222.88999938964844,"latestTime":"20261007 04:00 EDT","volume":10,"amount":2244,"timestamp":1791360002310,"change":1.4799957275390625,"changeRate":0.006640027509497123},"impliedVol":0.3887,"impliedVolPercentile":0.6892},{"symbol":"UNH","nameCN":"UnitedHealth","changeRate":0.00384,"change":1.445,"latestPrice":377.765,"close":377.765,"volume":2758629,"market":"US","high":383.48,"low":375.071,"preClose":376.32,"open":375.071,"turnoverRate":0.003097,"peRate":24.319216,"amplitude":0.022345,"marketValue":339079917376.955,"askSize":11,"bidSize":1,"askPrice":377.97,"bidPrice":377.59,"week52High":461.62,"week52Low":255.965,"changeRate5Day":0.029108,"changeRate20Day":-0.038913,"changeRate60Day":-0.111538,"changeRateWTD":0.01577,"changeRateMTD":0.029108,"changeRateQTD":0.029108,"changeRateYTD":0.144361,"amount":1048228087.061005,"eps":15.533601,"lyrEps":13.233809,"lyrPeRate":28.545447,"pbRate":3.444289,"volumeRatio":0.715666,"committee":-0.882353,"roa":0.048714,"roe":0.141525,"changeRate5Min":-0.002673,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.95,"divideRate":0.023692,"floatMarketCap":336521880546.16,"shortable":3,"shares":897594847,"floatShares":890823344,"preHourTrading":{"tag":"盘前","latestPrice":374.0003,"preClose":376.32,"latestTime":"09:29 EDT","volume":11874,"amount":4451433.52962,"timestamp":1791379740146,"change":-2.3197000000000116,"changeRate":-0.0061641687925170375},"postHourTrading":{"tag":"盘后","latestPrice":376.1754,"preClose":376.32,"latestTime":"19:58 EDT","volume":851535,"amount":320445046.525499,"timestamp":1791331110903,"change":-0.14459999999996853,"changeRate":-0.00038424744897950824},"overnightTrading":{"tag":"夜盘","latestPrice":375.1199951171875,"preClose":376.32000732421875,"latestTime":"20261007 04:00 EDT","volume":723,"amount":271622,"timestamp":1791360002438,"change":-1.20001220703125,"changeRate":-0.0031888078860430576},"impliedVol":0.424,"impliedVolPercentile":0.8566},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.003495,"change":1.85,"latestPrice":531.15,"close":531.15,"volume":9406852,"market":"US","high":531.73,"low":524.69,"preClose":529.3,"open":530.725,"turnoverRate":0.001267,"peRate":29.590528,"amplitude":0.013301,"marketValue":3947707391453.25,"askSize":10,"bidSize":214,"askPrice":531.16,"bidPrice":531.08,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.035582,"changeRate20Day":0.080342,"changeRate60Day":0.379861,"changeRateWTD":0.026317,"changeRateMTD":0.035582,"changeRateQTD":0.035582,"changeRateYTD":0.09828,"amount":4967725585.065674,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":29.590529,"pbRate":8.923651,"volumeRatio":0.497156,"committee":0.918033,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000801,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.006853,"floatMarketCap":3942417331323,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":530.94,"preClose":529.3,"latestTime":"09:29 EDT","volume":156937,"amount":82824929.8767,"timestamp":1791379799999,"change":1.6400000000001,"changeRate":0.0030984318911772154},"postHourTrading":{"tag":"盘后","latestPrice":529.72,"preClose":529.3,"latestTime":"19:59 EDT","volume":2510530,"amount":1328828101.5768,"timestamp":1791331195818,"change":0.42000000000007276,"changeRate":0.0007935008501796199},"overnightTrading":{"tag":"夜盘","latestPrice":530.3699951171875,"preClose":529.2999877929688,"latestTime":"20261007 04:00 EDT","volume":19739,"amount":10461660,"timestamp":1791360002446,"change":1.07000732421875,"changeRate":0.0020215517643980647},"impliedVol":0.315,"impliedVolPercentile":0.6295},{"symbol":"MOMO","nameCN":"Hello Group Inc","changeRate":0.003145,"change":0.015,"latestPrice":4.785,"close":4.785,"volume":432186,"market":"US","high":4.785,"low":4.72,"preClose":4.77,"open":4.74,"turnoverRate":0.004528,"peRate":4.762829,"amplitude":0.013627,"marketValue":689040000,"askSize":800,"bidSize":1720,"askPrice":4.79,"bidPrice":4.78,"week52High":7.46,"week52Low":4.61,"changeRate5Day":-0.011364,"changeRate20Day":-0.076255,"changeRate60Day":-0.2025,"changeRateWTD":0.013771,"changeRateMTD":-0.011364,"changeRateQTD":-0.011364,"changeRateYTD":-0.269466,"amount":2056002.556277,"eps":1.004655,"lyrEps":0.677685,"lyrPeRate":7.060803,"pbRate":0.063372,"volumeRatio":0.436459,"committee":0.365079,"roa":0.050214,"roe":0.102194,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":456736384.5,"shortable":3,"shares":144000000,"floatShares":95451700,"preHourTrading":{"tag":"盘前","latestPrice":4.7,"preClose":4.77,"latestTime":"07:10 EDT","volume":1,"amount":4.7,"timestamp":1791371445974,"change":-0.0699999999999994,"changeRate":-0.014675052410901342},"postHourTrading":{"tag":"盘后","latestPrice":4.77,"preClose":4.77,"latestTime":"19:30 EDT","volume":419,"amount":1999.67,"timestamp":1791329403827,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":4.769999980926514,"preClose":4.769999980926514,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2378,"impliedVolPercentile":0.1036},{"symbol":"MOH","nameCN":"Molina Healthcare","changeRate":0.002741,"change":0.535,"latestPrice":195.705,"close":195.705,"volume":215682,"market":"US","high":198.235,"low":192.405,"preClose":195.17,"open":194.77,"turnoverRate":0.004617,"peRate":0,"amplitude":0.029871,"marketValue":10194483441.465,"askSize":27,"bidSize":10,"askPrice":196.24,"bidPrice":195.55,"week52High":244.89,"week52Low":121.06,"changeRate5Day":0.034929,"changeRate20Day":0.008113,"changeRate60Day":-0.189829,"changeRateWTD":0.032526,"changeRateMTD":0.034929,"changeRateQTD":0.034929,"changeRateYTD":0.127723,"amount":42368134.89743,"eps":-0.136585,"lyrEps":8.92,"lyrPeRate":21.940022,"pbRate":2.444134,"volumeRatio":0.360497,"committee":-0.459459,"roa":0.011602,"roe":-0.001595,"changeRate5Min":-0.001658,"earningDate":1792512000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9142711344,"shortable":3,"shares":52091073,"floatShares":46716800,"preHourTrading":{"tag":"盘前","latestPrice":195.24,"preClose":195.17,"latestTime":"09:25 EDT","volume":91,"amount":17658.7684,"timestamp":1791379506142,"change":0.0700000000000216,"changeRate":0.0003586616795615187},"postHourTrading":{"tag":"盘后","latestPrice":195.17,"preClose":195.17,"latestTime":"19:30 EDT","volume":14003,"amount":2732862.4233,"timestamp":1791329408357,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":195.1699981689453,"preClose":195.1699981689453,"latestTime":"20261007 04:00 EDT","volume":1,"amount":195,"timestamp":1791360002418,"change":0,"changeRate":0},"impliedVol":0.5611,"impliedVolPercentile":0.6773},{"symbol":"RCI","nameCN":"Rogers","changeRate":0.002619,"change":0.08,"latestPrice":30.63,"close":30.63,"volume":938273,"market":"US","high":30.89,"low":30.33,"preClose":30.55,"open":30.59,"turnoverRate":0.002437,"peRate":3.817689,"amplitude":0.018331,"marketValue":16547100265.14,"askSize":3,"bidSize":700,"askPrice":30.66,"bidPrice":30.65,"week52High":41.14,"week52Low":30.02,"changeRate5Day":-0.005519,"changeRate20Day":-0.15944,"changeRate60Day":-0.069563,"changeRateWTD":-0.006487,"changeRateMTD":-0.005519,"changeRateQTD":-0.005519,"changeRateYTD":-0.188179,"amount":28690757.930313,"eps":8.023178,"lyrEps":9.291674,"lyrPeRate":3.2965,"pbRate":0.999281,"volumeRatio":0.659679,"committee":0.991465,"roa":0.03842,"roe":0.309207,"changeRate5Min":0.001471,"earningDate":1792684800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.065295,"floatMarketCap":11792550000,"shortable":3,"shares":540225278,"floatShares":385000000,"preHourTrading":{"tag":"盘前","latestPrice":30.91,"preClose":30.55,"latestTime":"09:04 EDT","volume":21,"amount":649.11,"timestamp":1791378241969,"change":0.35999999999999943,"changeRate":0.011783960720130915},"postHourTrading":{"tag":"盘后","latestPrice":30.55,"preClose":30.55,"latestTime":"19:30 EDT","volume":68364,"amount":2087806.44118,"timestamp":1791329407651,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":30.549999237060547,"preClose":30.549999237060547,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3334,"impliedVolPercentile":0.5458},{"symbol":"SFM","nameCN":"Sprouts Farmers","changeRate":0.002072,"change":0.135,"latestPrice":65.305,"close":65.305,"volume":1206158,"market":"US","high":66,"low":64.535,"preClose":65.17,"open":65.41,"turnoverRate":0.01304,"peRate":12.578703,"amplitude":0.02248,"marketValue":6089536150.625,"askSize":148,"bidSize":34,"askPrice":65.37,"bidPrice":65.27,"week52High":114.34,"week52Low":61.88,"changeRate5Day":-0.01575,"changeRate20Day":-0.106757,"changeRate60Day":-0.133311,"changeRateWTD":0.012952,"changeRateMTD":-0.01575,"changeRateQTD":-0.01575,"changeRateYTD":-0.180306,"amount":78666031.131592,"eps":5.191712,"lyrEps":5.31,"lyrPeRate":12.298493,"pbRate":4.057343,"volumeRatio":0.619113,"committee":-0.626374,"roa":0.103198,"roe":0.351974,"changeRate5Min":-0.000306,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6040544209.015,"shortable":3,"shares":93247625,"floatShares":92497423,"preHourTrading":{"tag":"盘前","latestPrice":65.45,"preClose":65.17,"latestTime":"09:29 EDT","volume":1409,"amount":92379.712634,"timestamp":1791379799999,"change":0.28000000000000114,"changeRate":0.00429645542427499},"postHourTrading":{"tag":"盘后","latestPrice":65.5,"preClose":65.17,"latestTime":"19:39 EDT","volume":308499,"amount":20105009.6026,"timestamp":1791329962747,"change":0.3299999999999983,"changeRate":0.005063679607181192},"overnightTrading":{"tag":"夜盘","latestPrice":65.19999694824219,"preClose":65.16999816894531,"latestTime":"20261007 04:00 EDT","volume":1016,"amount":66436,"timestamp":1791360002267,"change":0.029998779296875,"changeRate":0.00046031579161789763},"impliedVol":0.5379,"impliedVolPercentile":0.6614},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":0.001859,"change":0.305,"latestPrice":164.335,"close":164.335,"volume":348112,"market":"US","high":164.36,"low":164.15,"preClose":164.03,"open":164.15,"turnoverRate":0.011777,"peRate":19.446566,"amplitude":0.00128,"marketValue":5783423742.485,"askSize":208,"bidSize":144,"askPrice":164.34,"bidPrice":164.33,"week52High":195.965,"week52Low":108.75,"changeRate5Day":0.002532,"changeRate20Day":0.006585,"changeRate60Day":0.430617,"changeRateWTD":0.001188,"changeRateMTD":0.002532,"changeRateQTD":0.002532,"changeRateYTD":-0.093324,"amount":57163659.769043,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":24.749247,"pbRate":4.668132,"volumeRatio":0.638708,"committee":-0.181818,"roa":0.101534,"roe":0.231399,"changeRate5Min":0.00003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.08,"divideRate":0.018742,"floatMarketCap":4857430363.5,"shortable":3,"shares":35192891,"floatShares":29558100,"preHourTrading":{"tag":"盘前","latestPrice":164.25,"preClose":164.03,"latestTime":"09:29 EDT","volume":171,"amount":28084.50135,"timestamp":1791379799982,"change":0.21999999999999886,"changeRate":0.0013412180698652615},"postHourTrading":{"tag":"盘后","latestPrice":164.03,"preClose":164.03,"latestTime":"19:30 EDT","volume":2967,"amount":486676.65,"timestamp":1791329403656,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.02999877929688,"preClose":164.02999877929688,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.0855,"impliedVolPercentile":0.1434},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.000746,"change":0.12,"latestPrice":160.92,"close":160.92,"volume":436592,"market":"US","high":162.48,"low":159.7541,"preClose":160.8,"open":162.02,"turnoverRate":0.003011,"peRate":21.99201,"amplitude":0.016952,"marketValue":32332956724.44,"askSize":111,"bidSize":2,"askPrice":161,"bidPrice":160.84,"week52High":239.48,"week52Low":156.16,"changeRate5Day":0.021001,"changeRate20Day":-0.065451,"changeRate60Day":-0.061472,"changeRateWTD":0.004557,"changeRateMTD":0.021001,"changeRateQTD":0.021001,"changeRateYTD":-0.115727,"amount":70129135.552734,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":37.078341,"pbRate":7.08638,"volumeRatio":0.310254,"committee":-0.964602,"roa":0.099217,"roe":0.328094,"changeRate5Min":0.000373,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.035073,"floatMarketCap":23333400000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":161.99,"preClose":160.8,"latestTime":"09:23 EDT","volume":193,"amount":31065.18736,"timestamp":1791379380109,"change":1.1899999999999977,"changeRate":0.007400497512437796},"postHourTrading":{"tag":"盘后","latestPrice":160.8,"preClose":160.8,"latestTime":"19:55 EDT","volume":192876,"amount":31014448.1962,"timestamp":1791330921789,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":160.60000610351562,"preClose":160.8000030517578,"latestTime":"20261007 04:00 EDT","volume":158,"amount":25364,"timestamp":1791360002380,"change":-0.1999969482421875,"changeRate":-0.001243762092329147},"impliedVol":0.3101,"impliedVolPercentile":0.5418},{"symbol":"UPS","nameCN":"United Parcel Service Inc","changeRate":0.00043,"change":0.04,"latestPrice":93.15,"close":93.15,"volume":2435587,"market":"US","high":93.53,"low":92.65,"preClose":93.11,"open":92.9285,"turnoverRate":0.003252,"peRate":17.314126,"amplitude":0.009451,"marketValue":79027118546.85,"askSize":1,"bidSize":23,"askPrice":93.16,"bidPrice":93.14,"week52High":122.41,"week52Low":82,"changeRate5Day":-0.003104,"changeRate20Day":-0.061177,"changeRate60Day":-0.180523,"changeRateWTD":0.001398,"changeRateMTD":-0.003104,"changeRateQTD":-0.003104,"changeRateYTD":-0.060893,"amount":226833364.711304,"eps":5.38,"lyrEps":6.563015,"lyrPeRate":14.193172,"pbRate":5.245047,"volumeRatio":0.657134,"committee":0.916667,"roa":0.072781,"roe":0.296022,"changeRate5Min":-0.001072,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.5643,"divideRate":0.07047,"floatMarketCap":69769350000,"shortable":3,"shares":848385599,"floatShares":749000000,"preHourTrading":{"tag":"盘前","latestPrice":92.76,"preClose":93.11,"latestTime":"09:26 EDT","volume":3382,"amount":314662.8019,"timestamp":1791379602099,"change":-0.3499999999999943,"changeRate":-0.0037589947374073065},"postHourTrading":{"tag":"盘后","latestPrice":93.06,"preClose":93.11,"latestTime":"19:52 EDT","volume":271527,"amount":25282789.6586,"timestamp":1791330738674,"change":-0.04999999999999716,"changeRate":-0.000536999248201022},"overnightTrading":{"tag":"夜盘","latestPrice":93.19999694824219,"preClose":93.11000061035156,"latestTime":"20261007 04:00 EDT","volume":40,"amount":3729,"timestamp":1791360002373,"change":0.089996337890625,"changeRate":0.0009665593094263131},"impliedVol":0.3485,"impliedVolPercentile":0.6614},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":0.000168,"change":0.01,"latestPrice":59.6,"close":59.6,"volume":6626505,"market":"US","high":60.1,"low":59.01,"preClose":59.59,"open":59.5,"turnoverRate":0.003262,"peRate":13.119356,"amplitude":0.018292,"marketValue":121330880409.2,"askSize":618,"bidSize":479,"askPrice":59.61,"bidPrice":59.6,"week52High":68.64,"week52Low":42.52,"changeRate5Day":-0.044872,"changeRate20Day":-0.074678,"changeRate60Day":0.046532,"changeRateWTD":-0.025348,"changeRateMTD":-0.044872,"changeRateQTD":-0.044872,"changeRateYTD":0.104931,"amount":395504956.99585,"eps":4.542906,"lyrEps":3.46,"lyrPeRate":17.225434,"pbRate":5.436215,"volumeRatio":0.599615,"committee":-0.126709,"roa":0.107193,"roe":0.465986,"changeRate5Min":0.000082,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.51,"divideRate":0.042114,"floatMarketCap":121086117274.8,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":59.45,"preClose":59.59,"latestTime":"09:23 EDT","volume":2457,"amount":146658.017961,"timestamp":1791379427412,"change":-0.14000000000000057,"changeRate":-0.002349387481121003},"postHourTrading":{"tag":"盘后","latestPrice":59.5928,"preClose":59.59,"latestTime":"19:59 EDT","volume":349195,"amount":20808446.1356,"timestamp":1791331171663,"change":0.0027999999999934744,"changeRate":0.00004698774962231036},"overnightTrading":{"tag":"夜盘","latestPrice":59.7400016784668,"preClose":59.59000015258789,"latestTime":"20261007 04:00 EDT","volume":4,"amount":239,"timestamp":1791360002356,"change":0.15000152587890625,"changeRate":0.0025172264724753813},"impliedVol":0.3592,"impliedVolPercentile":0.8486},{"symbol":"EA","nameCN":"Electronic Arts","changeRate":0,"change":0,"latestPrice":209.7,"close":209.7,"volume":0,"market":"US","high":209.7,"low":209.7,"preClose":209.7,"open":209.7,"turnoverRate":0,"peRate":48.960518,"amplitude":0,"marketValue":52924891248,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":210.2,"week52Low":196.4,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0.014759,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.026281,"amount":0,"eps":4.283043,"lyrEps":3.51,"lyrPeRate":59.74359,"pbRate":7.476323,"volumeRatio":0,"roa":0.072339,"roe":0.164577,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003624,"floatMarketCap":44875800000,"shortable":3,"shares":252383840,"floatShares":214000000,"impliedVol":0.0121,"impliedVolPercentile":0.0844},{"symbol":"MED","nameCN":"Medifast","changeRate":-0.000434,"change":-0.005,"latestPrice":11.505,"close":11.505,"volume":47421,"market":"US","high":11.61,"low":11.4182,"preClose":11.51,"open":11.45,"turnoverRate":0.005085,"peRate":0,"amplitude":0.016664,"marketValue":128633988.015,"askSize":9,"bidSize":16,"askPrice":11.53,"bidPrice":11.49,"week52High":14.15,"week52Low":9.22,"changeRate5Day":-0.001302,"changeRate20Day":-0.052306,"changeRate60Day":0.084354,"changeRateWTD":-0.019182,"changeRateMTD":-0.001302,"changeRateQTD":-0.001302,"changeRateYTD":0.077247,"amount":545805.409739,"eps":-2.320808,"lyrEps":-1.700391,"lyrPeRate":0,"pbRate":0.655036,"volumeRatio":0.570144,"committee":0.28,"roa":-0.046027,"roe":-0.124166,"changeRate5Min":-0.001302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107281824,"shortable":3,"shares":11180703,"floatShares":9324800,"preHourTrading":{"tag":"盘前","latestPrice":11.65,"preClose":11.51,"latestTime":"08:50 EDT","volume":1,"amount":11.65,"timestamp":1791377445940,"change":0.14000000000000057,"changeRate":0.012163336229365818},"postHourTrading":{"tag":"盘后","latestPrice":11.51,"preClose":11.51,"latestTime":"19:30 EDT","volume":1860,"amount":21408.6,"timestamp":1791329407538,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.510000228881836,"preClose":11.510000228881836,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5613,"impliedVolPercentile":0.7291},{"symbol":"FTS","nameCN":"Fortis Inc","changeRate":-0.000472,"change":-0.025,"latestPrice":52.915,"close":52.915,"volume":497926,"market":"US","high":52.995,"low":52.64,"preClose":52.94,"open":52.835,"turnoverRate":0.000978,"peRate":22.095598,"amplitude":0.006706,"marketValue":26940772430.425,"askSize":153,"bidSize":20,"askPrice":52.93,"bidPrice":52.92,"week52High":59.4,"week52Low":49.6,"changeRate5Day":0.001799,"changeRate20Day":-0.040004,"changeRate60Day":-0.083247,"changeRateWTD":0.000851,"changeRateMTD":0.001799,"changeRateQTD":0.001799,"changeRateYTD":0.018772,"amount":26318643.975159,"eps":2.394821,"lyrEps":2.479725,"lyrPeRate":21.33906,"pbRate":1.13799,"volumeRatio":0.681513,"committee":-0.768786,"roa":0.02961,"roe":0.074672,"changeRate5Min":-0.001038,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.535,"divideRate":0.047907,"floatMarketCap":26940772430.425,"shortable":3,"shares":509132995,"floatShares":509132995,"postHourTrading":{"tag":"盘后","latestPrice":52.94,"preClose":52.94,"latestTime":"19:30 EDT","volume":55203,"amount":2923472.720081,"timestamp":1791329407869,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.939998626708984,"preClose":52.939998626708984,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2484,"impliedVolPercentile":0.6175},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.001164,"change":-0.065,"latestPrice":55.8,"close":55.8,"volume":843782,"market":"US","high":55.955,"low":54.72,"preClose":55.865,"open":54.72,"turnoverRate":0.001773,"peRate":13.870247,"amplitude":0.022107,"marketValue":29058201484.2,"askSize":231,"bidSize":122,"askPrice":55.81,"bidPrice":55.79,"week52High":74.24,"week52Low":51.68,"changeRate5Day":0.014361,"changeRate20Day":0.028571,"changeRate60Day":-0.132058,"changeRateWTD":0.013624,"changeRateMTD":0.014361,"changeRateQTD":0.014361,"changeRateYTD":-0.22704,"amount":46849242.606285,"eps":4.023,"lyrEps":3.162765,"lyrPeRate":17.64279,"pbRate":4.129404,"volumeRatio":0.676593,"committee":-0.308782,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000179,"earningDate":1793548800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.016129,"floatMarketCap":26560800000,"shortable":3,"shares":520756299,"floatShares":476000000,"preHourTrading":{"tag":"盘前","latestPrice":54.74,"preClose":55.865,"latestTime":"09:29 EDT","volume":5210,"amount":285613.74737,"timestamp":1791379799999,"change":-1.125,"changeRate":-0.020137832274232523},"postHourTrading":{"tag":"盘后","latestPrice":55.865,"preClose":55.865,"latestTime":"19:38 EDT","volume":133389,"amount":7451781.275,"timestamp":1791329919151,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.41999816894531,"preClose":55.8650016784668,"latestTime":"20261007 04:00 EDT","volume":13,"amount":720,"timestamp":1791360002427,"change":-0.4450035095214844,"changeRate":-0.007965694015060082},"impliedVol":0.3535,"impliedVolPercentile":0.3466},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.001335,"change":-0.115,"latestPrice":86.055,"close":86.055,"volume":6921186,"market":"US","high":86.9561,"low":85.95,"preClose":86.17,"open":86.7,"turnoverRate":0.001778,"peRate":25.862791,"amplitude":0.011676,"marketValue":370174949156.475,"askSize":126,"bidSize":115,"askPrice":86.06,"bidPrice":86.05,"week52High":92.49,"week52Low":65.87,"changeRate5Day":-0.00029,"changeRate20Day":-0.017076,"changeRate60Day":0.035809,"changeRateWTD":0.004729,"changeRateMTD":-0.00029,"changeRateQTD":-0.00029,"changeRateYTD":0.23094,"amount":597656492.760132,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":28.307566,"pbRate":10.239971,"volumeRatio":0.446189,"committee":-0.045643,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.001105,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.024171,"floatMarketCap":334992314432.94,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":86.84,"preClose":86.17,"latestTime":"09:29 EDT","volume":303272,"amount":26146462.04032,"timestamp":1791379785904,"change":0.6700000000000017,"changeRate":0.007775327840315675},"postHourTrading":{"tag":"盘后","latestPrice":86.42,"preClose":86.17,"latestTime":"19:59 EDT","volume":1780852,"amount":153462471.732299,"timestamp":1791331170499,"change":0.25,"changeRate":0.0029012417314610655},"overnightTrading":{"tag":"夜盘","latestPrice":86.27999877929688,"preClose":86.16999816894531,"latestTime":"20261007 04:00 EDT","volume":10413,"amount":898600,"timestamp":1791360002445,"change":0.1100006103515625,"changeRate":0.0012765534720784696},"impliedVol":0.2193,"impliedVolPercentile":0.6375},{"symbol":"UNP","nameCN":"Union Pacific","changeRate":-0.001464,"change":-0.405,"latestPrice":276.205,"close":276.205,"volume":912832,"market":"US","high":278.3419,"low":275.1,"preClose":276.61,"open":276.86,"turnoverRate":0.001544,"peRate":22.362589,"amplitude":0.01172,"marketValue":163834003346.245,"askSize":15,"bidSize":104,"askPrice":276.22,"bidPrice":276.15,"week52High":315.99,"week52Low":215.53,"changeRate5Day":0.014974,"changeRate20Day":-0.029975,"changeRate60Day":-0.041953,"changeRateWTD":-0.007457,"changeRateMTD":0.014974,"changeRateQTD":0.014974,"changeRateYTD":0.194039,"amount":252389077.910156,"eps":12.351209,"lyrEps":11.996638,"lyrPeRate":23.023534,"pbRate":7.925023,"volumeRatio":0.410881,"committee":0.747899,"roa":0.092739,"roe":0.396956,"changeRate5Min":-0.000272,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.52,"divideRate":0.019985,"floatMarketCap":163303385644.53998,"shortable":3,"shares":593160889,"floatShares":591239788,"preHourTrading":{"tag":"盘前","latestPrice":276.75,"preClose":276.61,"latestTime":"09:19 EDT","volume":53,"amount":14701.57884,"timestamp":1791379167775,"change":0.13999999999998636,"changeRate":0.0005061277611076474},"postHourTrading":{"tag":"盘后","latestPrice":276.61,"preClose":276.61,"latestTime":"19:54 EDT","volume":492433,"amount":136211900.4526,"timestamp":1791330879865,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":276.0199890136719,"preClose":276.6099853515625,"latestTime":"20261007 04:00 EDT","volume":13,"amount":3596,"timestamp":1791360002289,"change":-0.589996337890625,"changeRate":-0.002132953866942867},"impliedVol":0.2601,"impliedVolPercentile":0.6414},{"symbol":"FFIV","nameCN":"F5 Inc","changeRate":-0.00166,"change":-0.78,"latestPrice":469.01,"close":469.01,"volume":189368,"market":"US","high":472.25,"low":465.01,"preClose":469.79,"open":468.57,"turnoverRate":0.003362,"peRate":37.360954,"amplitude":0.015411,"marketValue":26651962260,"askSize":40,"bidSize":40,"askPrice":469.3,"bidPrice":469.07,"week52High":472.25,"week52Low":223.76,"changeRate5Day":0.053529,"changeRate20Day":0.159108,"changeRate60Day":0.087534,"changeRateWTD":0.032971,"changeRateMTD":0.053529,"changeRateQTD":0.053529,"changeRateYTD":0.837381,"amount":88980843.565186,"eps":12.55348,"lyrEps":11.8,"lyrPeRate":39.74661,"pbRate":6.912302,"volumeRatio":0.448339,"committee":0,"roa":0.079765,"roe":0.198299,"changeRate5Min":-0.00082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26415199445.86,"shortable":3,"shares":56826000,"floatShares":56321186,"preHourTrading":{"tag":"盘前","latestPrice":471.99,"preClose":469.79,"latestTime":"09:27 EDT","volume":148,"amount":69765.9938,"timestamp":1791379670062,"change":2.1999999999999886,"changeRate":0.00468294344281485},"postHourTrading":{"tag":"盘后","latestPrice":471.7467,"preClose":469.79,"latestTime":"19:41 EDT","volume":21635,"amount":10164216.8835,"timestamp":1791330099234,"change":1.9566999999999553,"changeRate":0.004165052470252571},"overnightTrading":{"tag":"夜盘","latestPrice":473.2099914550781,"preClose":469.7900085449219,"latestTime":"20261007 04:00 EDT","volume":7,"amount":3310,"timestamp":1791360002436,"change":3.41998291015625,"changeRate":0.0072798119328866635},"impliedVol":0.4731,"impliedVolPercentile":0.7729},{"symbol":"SAM","nameCN":"Boston Beer","changeRate":-0.003199,"change":-0.545,"latestPrice":169.825,"close":169.825,"volume":103098,"market":"US","high":173.34,"low":169.36,"preClose":170.37,"open":170.65,"turnoverRate":0.014749,"peRate":0,"amplitude":0.023361,"marketValue":1747787952.5,"askSize":10,"bidSize":2,"askPrice":170.5,"bidPrice":170.13,"week52High":264.46,"week52Low":158.68,"changeRate5Day":0.035392,"changeRate20Day":0.046171,"changeRate60Day":0.00637,"changeRateWTD":0.013881,"changeRateMTD":0.035392,"changeRateQTD":0.035392,"changeRateYTD":-0.129683,"amount":17618264.561462,"eps":-6.674154,"lyrEps":9.89,"lyrPeRate":17.171385,"pbRate":2.445923,"volumeRatio":0.728378,"committee":-0.666667,"roa":0.054294,"roe":-0.086138,"changeRate5Min":0,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1187076750,"shortable":3,"shares":10291700,"floatShares":6990000,"preHourTrading":{"tag":"盘前","latestPrice":170,"preClose":170.37,"latestTime":"09:09 EDT","volume":268,"amount":45093.2378,"timestamp":1791378542205,"change":-0.37000000000000455,"changeRate":-0.0021717438516170953},"postHourTrading":{"tag":"盘后","latestPrice":169,"preClose":170.37,"latestTime":"19:30 EDT","volume":5746,"amount":977597.33,"timestamp":1791329403656,"change":-1.3700000000000045,"changeRate":-0.008041321828960524},"overnightTrading":{"tag":"夜盘","latestPrice":170.3699951171875,"preClose":170.3699951171875,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.4605,"impliedVolPercentile":0.741},{"symbol":"USNA","nameCN":"Usana Health Sciences","changeRate":-0.004046,"change":-0.06,"latestPrice":14.77,"close":14.77,"volume":71800,"market":"US","high":14.98,"low":14.59,"preClose":14.83,"open":14.69,"turnoverRate":0.007233,"peRate":0,"amplitude":0.026298,"marketValue":272608929.95,"askSize":69,"bidSize":6,"askPrice":14.79,"bidPrice":14.76,"week52High":26.76,"week52Low":12.57,"changeRate5Day":0.020733,"changeRate20Day":-0.023148,"changeRate60Day":-0.309813,"changeRateWTD":-0.003374,"changeRateMTD":0.020733,"changeRateQTD":0.020733,"changeRateYTD":-0.24758,"amount":1060866.67881,"eps":-1.206828,"lyrEps":0.579304,"lyrPeRate":25.496113,"pbRate":0.517967,"volumeRatio":0.552709,"committee":-0.84,"roa":0.03607,"roe":-0.05058,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":146623267,"shortable":3,"shares":18456935,"floatShares":9927100,"postHourTrading":{"tag":"盘后","latestPrice":14.83,"preClose":14.83,"latestTime":"19:30 EDT","volume":2313,"amount":34301.84,"timestamp":1791329408420,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.829999923706055,"preClose":14.829999923706055,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":1.0876,"impliedVolPercentile":0.9522}]}}}