US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Capital Research Global Investors

2,979.23

+12.620.43%

Number of Gainers:35

Number of Losers:60

Number of Flat:- -

PE:- -

High:2,979.27

Open:2,966.55

Low:2,945.77

Close:2,966.61

Volume:445.61M

Turnover:93.94B

Market Cap:34.05T

Float Cap:32.36T

Loading ...

Constituent

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

Abbott Laboratories US ABT	99.205	+1.06%	+1.05	4.32M	424.85M	172.50B
Insulet US PODD	136.02	+0.96%	+1.29	536.26K	72.62M	9.42B
Apple US AAPL	336.81	+0.95%	+3.18	19.99M	6.71B	4.94T
Philip Morris US PM	192.185	+0.94%	+1.79	2.01M	386.79M	299.16B
Thermo Fisher Scientific US TMO	662.435	+0.89%	+5.86	1.05M	692.97M	246.08B
ServiceNow US NOW	139.075	+0.80%	+1.11	5.66M	786.48M	144.10B
Alphabet US GOOG	346.0919	+0.44%	+1.50	7.21M	2.47B	4.23T
Alphabet US GOOGL	349.1709	+0.43%	+1.49	12.32M	4.26B	4.27T
StoneCo US STNE	11.665	+0.39%	+0.0450	3.25M	37.49M	2.69B
Airbnb, Inc. US ABNB	161.01	+0.39%	+0.6200	1.36M	217.57M	96.41B
UnitedHealth US UNH	377.765	+0.38%	+1.45	2.76M	1.05B	339.08B
Microsoft US MSFT	531.12	+0.34%	+1.82	9.41M	4.97B	3.95T
Bilibili Inc. US BILI	14.945	+0.30%	+0.0450	1.48M	22.03M	6.23B
Duke US DUK	115.895	+0.20%	+0.2350	2.08M	240.76M	90.13B
Bce Inc US BCE	19.765	+0.08%	+0.0150	3.14M	61.97M	18.43B
CME Group Inc US CME	270.08	-0.04%	-0.1000	690.41K	186.29M	97.12B
ProShares S&P 500 Dynamic Buffer ETF US FB	45.83	-0.12%	-0.0531	399	18.29K	2.75M
Ryanair Holdings PLC US RYAAY	55.8	-0.12%	-0.0650	843.78K	46.85M	29.06B
Hasbro US HAS	90.9	-0.14%	-0.1300	442.97K	40.17M	12.86B
Teva Pharmaceutical US TEVA	39.06	-0.18%	-0.0700	1.78M	69.54M	45.50B

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/BK4566?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"Capital Research Global Investors","latestPrice":2979.228,"timestamp":1791399467646,"preClose":2966.6099,"halted":0,"volume":445608139,"delay":0,"changeRate":0.004253,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":12.618164,"latestTime":"10-07 14:57:47 EDT","open":2966.5515,"high":2979.2659,"low":2945.7678,"amount":93944724641.40651,"amplitude":0.011292,"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":6.530239,"peRate":23.089771,"turnoverRate":0.003202,"increases":35,"decrements":60,"flats":0,"marketCap":34051819097366,"floatMarketCap":32363370891798},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2979.2659,"amplitude":0.011292,"preClose":2966.6099,"low":2945.7678,"pbRate":"6.530239","latestPrice":2979.2332,"volume":445611860,"delay":0,"open":2966.5515,"prevYearClose":2602.7368,"prevWeekClose":2927.536,"prevMonthClose":2916.1445,"prevQuarterClose":2916.1445,"fiveDayClose":2916.1445,"twentyDayClose":2872.482,"sixtyDayClose":2847.6414,"secType":"PLATE","market":"US","turnoverRate":0.003202,"peRate":23.089771,"marketCap":34051819097366,"floatMarketCap":32363370891798,"timestamp":1791399468403,"nameCN":"Capital Research Global Investors"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":35,"down":60,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":0.010646,"change":1.045,"latestPrice":99.205,"close":99.205,"volume":4316111,"market":"US","high":99.3651,"low":97.6205,"preClose":98.16,"open":98.89,"turnoverRate":0.002536,"peRate":32.099287,"amplitude":0.017773,"marketValue":172504863425.76,"askSize":211,"bidSize":14,"askPrice":99.21,"bidPrice":99.2,"week52High":135.125,"week52Low":81.97,"changeRate5Day":0.003794,"changeRate20Day":-0.057256,"changeRate60Day":0.115164,"changeRateWTD":0.017487,"changeRateMTD":0.003794,"changeRateQTD":0.003794,"changeRateYTD":-0.208197,"amount":424853346.250763,"eps":3.090567,"lyrEps":3.730131,"lyrPeRate":26.595581,"pbRate":3.375169,"volumeRatio":0.537826,"committee":-0.875,"roa":0.053276,"roe":0.105759,"changeRate5Min":0.000605,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.48,"divideRate":0.024999,"floatMarketCap":168852900593.13,"shortable":3,"shares":1738872672,"floatShares":1702060386,"preHourTrading":{"tag":"盘前","latestPrice":98.73,"preClose":98.16,"latestTime":"09:28 EDT","volume":5073,"amount":499356.79806,"timestamp":1791379680463,"change":0.5700000000000074,"changeRate":0.0058068459657702465},"postHourTrading":{"tag":"盘后","latestPrice":98.3942,"preClose":98.16,"latestTime":"19:59 EDT","volume":3653429,"amount":358622521.631,"timestamp":1791331174070,"change":0.2342000000000013,"changeRate":0.0023859005704971606},"overnightTrading":{"tag":"夜盘","latestPrice":98.23999786376953,"preClose":98.16000366210938,"latestTime":"20261007 04:00 EDT","volume":287,"amount":28264,"timestamp":1791360002386,"change":0.07999420166015625,"changeRate":0.0008149368243252697},"impliedVol":0.3124,"impliedVolPercentile":0.7371},{"symbol":"PODD","nameCN":"Insulet","changeRate":0.009575,"change":1.29,"latestPrice":136.02,"close":136.02,"volume":536258,"market":"US","high":137.01,"low":133.33,"preClose":134.73,"open":134.94,"turnoverRate":0.007763,"peRate":25.679526,"amplitude":0.027314,"marketValue":9421248474,"askSize":11,"bidSize":77,"askPrice":136,"bidPrice":135.88,"week52High":354.88,"week52Low":126.4,"changeRate5Day":0.042539,"changeRate20Day":-0.013776,"changeRate60Day":-0.145173,"changeRateWTD":0.03288,"changeRateMTD":0.042539,"changeRateQTD":0.042539,"changeRateYTD":-0.521461,"amount":72618339.022064,"eps":5.296827,"lyrEps":3.479119,"lyrPeRate":39.096105,"pbRate":6.624419,"volumeRatio":0.279979,"committee":0.75,"roa":0.097146,"roe":0.260164,"changeRate5Min":0.001546,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9395484381.720001,"shortable":3,"shares":69263700,"floatShares":69074286,"preHourTrading":{"tag":"盘前","latestPrice":134.99,"preClose":134.73,"latestTime":"09:29 EDT","volume":620,"amount":83666.086,"timestamp":1791379799999,"change":0.2600000000000193,"changeRate":0.0019297854969199091},"postHourTrading":{"tag":"盘后","latestPrice":135.5,"preClose":134.73,"latestTime":"19:52 EDT","volume":172495,"amount":23240853.7488,"timestamp":1791330762316,"change":0.7700000000000102,"changeRate":0.005715133971647074},"overnightTrading":{"tag":"夜盘","latestPrice":133.72000122070312,"preClose":134.72999572753906,"latestTime":"20261007 04:00 EDT","volume":302,"amount":40386,"timestamp":1791360002224,"change":-1.0099945068359375,"changeRate":-0.007496433896416229},"impliedVol":0.5276,"impliedVolPercentile":0.7012},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.009532,"change":3.18,"latestPrice":336.81,"close":336.81,"volume":19992891,"market":"US","high":338.67,"low":332.79,"preClose":333.63,"open":337.015,"turnoverRate":0.001363,"peRate":38.637963,"amplitude":0.017624,"marketValue":4944754763400,"askSize":24,"bidSize":18,"askPrice":336.78,"bidPrice":336.76,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.011381,"changeRate20Day":0.068085,"changeRate60Day":0.069714,"changeRateWTD":0.00935,"changeRateMTD":0.011381,"changeRateQTD":0.011381,"changeRateYTD":0.23891,"amount":6706231145.197632,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":44.949599,"pbRate":45.989163,"volumeRatio":0.644496,"committee":0.442177,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000505,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003117,"floatMarketCap":4941676320000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":337.15,"preClose":333.63,"latestTime":"09:29 EDT","volume":514603,"amount":172942589.04176,"timestamp":1791379799999,"change":3.519999999999982,"changeRate":0.010550609957138093},"postHourTrading":{"tag":"盘后","latestPrice":333.99,"preClose":333.63,"latestTime":"19:59 EDT","volume":5167808,"amount":1724142977.29417,"timestamp":1791331198287,"change":0.36000000000001364,"changeRate":0.0010790396547073514},"overnightTrading":{"tag":"夜盘","latestPrice":334.260009765625,"preClose":333.6300048828125,"latestTime":"20261007 04:00 EDT","volume":21967,"amount":7336206,"timestamp":1791360002435,"change":0.6300048828125,"changeRate":0.0018883340035132307},"impliedVol":0.2702,"impliedVolPercentile":0.4741},{"symbol":"PM","nameCN":"Philip Morris","changeRate":0.009375,"change":1.785,"latestPrice":192.185,"close":192.185,"volume":2014421,"market":"US","high":192.78,"low":190.385,"preClose":190.4,"open":191.51,"turnoverRate":0.001298,"peRate":27.655788,"amplitude":0.012579,"marketValue":299162617976.565,"askSize":30,"bidSize":8,"askPrice":192.24,"bidPrice":192.17,"week52High":207.76,"week52Low":142.11,"changeRate5Day":0.007153,"changeRate20Day":0.034866,"changeRate60Day":0.092271,"changeRateWTD":0.025205,"changeRateMTD":0.007153,"changeRateQTD":0.007153,"changeRateYTD":0.198161,"amount":386789456.946457,"eps":6.949178,"lyrEps":7.26,"lyrPeRate":26.471763,"pbRate":-34.855251,"volumeRatio":0.581887,"committee":-0.578947,"roa":0.145912,"roe":-0.978157,"changeRate5Min":0.000495,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.88,"divideRate":0.030596,"floatMarketCap":298365152276.8,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":190.79,"preClose":190.4,"latestTime":"09:25 EDT","volume":1520,"amount":290404.3752,"timestamp":1791379500041,"change":0.38999999999998636,"changeRate":0.0020483193277310205},"postHourTrading":{"tag":"盘后","latestPrice":190.16,"preClose":190.4,"latestTime":"19:59 EDT","volume":113651,"amount":21638985.0152,"timestamp":1791331172479,"change":-0.2400000000000091,"changeRate":-0.00126050420168072},"overnightTrading":{"tag":"夜盘","latestPrice":190.0399932861328,"preClose":190.39999389648438,"latestTime":"20261007 04:00 EDT","volume":71,"amount":13484,"timestamp":1791360002442,"change":-0.3600006103515625,"changeRate":-0.00189075956875968},"impliedVol":0.3193,"impliedVolPercentile":0.6733},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":0.008917,"change":5.855,"latestPrice":662.435,"close":662.435,"volume":1048014,"market":"US","high":671.665,"low":651.12,"preClose":656.58,"open":662.25,"turnoverRate":0.002838,"peRate":35.647289,"amplitude":0.031291,"marketValue":246084165174.14,"askSize":5,"bidSize":95,"askPrice":662.56,"bidPrice":662.1,"week52High":694.325,"week52Low":435.27,"changeRate5Day":-0.018688,"changeRate20Day":0.093687,"changeRate60Day":0.240352,"changeRateWTD":0.01166,"changeRateMTD":-0.018688,"changeRateQTD":-0.018688,"changeRateYTD":0.143213,"amount":692974886.56897,"eps":18.58304,"lyrEps":17.782493,"lyrPeRate":37.252088,"pbRate":4.67139,"volumeRatio":0.554335,"committee":0.897959,"roa":0.051287,"roe":0.135151,"changeRate5Min":0.00102,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.002717,"floatMarketCap":244585256938.76498,"shortable":3,"shares":371484244,"floatShares":369221519,"preHourTrading":{"tag":"盘前","latestPrice":660.49,"preClose":656.58,"latestTime":"09:28 EDT","volume":659,"amount":433800.02226,"timestamp":1791379687763,"change":3.909999999999968,"changeRate":0.005955100673185245},"postHourTrading":{"tag":"盘后","latestPrice":659,"preClose":656.58,"latestTime":"19:48 EDT","volume":82674,"amount":54282779.3493,"timestamp":1791330536772,"change":2.419999999999959,"changeRate":0.003685765634043009},"overnightTrading":{"tag":"夜盘","latestPrice":656.5900268554688,"preClose":656.5800170898438,"latestTime":"20261007 04:00 EDT","volume":15,"amount":9860,"timestamp":1791360002340,"change":0.010009765625,"changeRate":0.000015245309580645225},"impliedVol":0.3732,"impliedVolPercentile":0.9004},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":0.008009,"change":1.105,"latestPrice":139.075,"close":139.075,"volume":5662663,"market":"US","high":140.8,"low":137.49,"preClose":137.97,"open":139.51,"turnoverRate":0.005501,"peRate":86.891738,"amplitude":0.023991,"marketValue":144103493191.575,"askSize":6,"bidSize":78,"askPrice":139.09,"bidPrice":139.05,"week52High":192.966,"week52Low":81.24,"changeRate5Day":0.037796,"changeRate20Day":0.060751,"changeRate60Day":0.326419,"changeRateWTD":0.034938,"changeRateMTD":0.037796,"changeRateQTD":0.037796,"changeRateYTD":-0.09214,"amount":786476373.535873,"eps":1.600555,"lyrEps":1.67,"lyrPeRate":83.278443,"pbRate":11.513542,"volumeRatio":0.741021,"committee":0.857143,"roa":0.042491,"roe":0.142442,"changeRate5Min":-0.001472,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":143153178835.55,"shortable":3,"shares":1036156701,"floatShares":1029323594,"preHourTrading":{"tag":"盘前","latestPrice":139.87,"preClose":137.97,"latestTime":"09:29 EDT","volume":309562,"amount":42743073.42514,"timestamp":1791379799092,"change":1.9000000000000057,"changeRate":0.013771109661520661},"postHourTrading":{"tag":"盘后","latestPrice":137.87,"preClose":137.97,"latestTime":"19:58 EDT","volume":468008,"amount":64556010.6523,"timestamp":1791331103700,"change":-0.09999999999999432,"changeRate":-0.0007247952453431493},"overnightTrading":{"tag":"夜盘","latestPrice":137.9600067138672,"preClose":137.97000122070312,"latestTime":"20261007 04:00 EDT","volume":5633,"amount":775882,"timestamp":1791360002407,"change":-0.0099945068359375,"changeRate":-0.0000724397097014577},"impliedVol":0.5758,"impliedVolPercentile":0.6773},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.004359,"change":1.5019,"latestPrice":346.0919,"close":346.0919,"volume":7211566,"market":"US","high":346.0919,"low":340.28,"preClose":344.59,"open":343.63,"turnoverRate":0.00069,"peRate":17.355029,"amplitude":0.016866,"marketValue":4232703937000,"askSize":246,"bidSize":86,"askPrice":346.1,"bidPrice":346.07,"week52High":404.47,"week52Low":236.685,"changeRate5Day":0.015707,"changeRate20Day":0.053937,"changeRate60Day":-0.03145,"changeRateWTD":0.016871,"changeRateMTD":0.015707,"changeRateQTD":0.015707,"changeRateYTD":0.102906,"amount":2473103650.512329,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.043849,"pbRate":6.799994,"volumeRatio":0.482037,"committee":-0.576923,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002456,"floatMarketCap":3615634960840.518,"shortable":3,"shares":12230000000,"floatShares":10447037220,"preHourTrading":{"tag":"盘前","latestPrice":343.63,"preClose":344.59,"latestTime":"09:29 EDT","volume":764964,"amount":263424793.05576,"timestamp":1791379799999,"change":-0.9599999999999795,"changeRate":-0.002785919498534431},"postHourTrading":{"tag":"盘后","latestPrice":345.075,"preClose":344.59,"latestTime":"19:59 EDT","volume":2432359,"amount":838165830.189603,"timestamp":1791331186266,"change":0.48500000000001364,"changeRate":0.0014074697466554852},"overnightTrading":{"tag":"夜盘","latestPrice":344.4599914550781,"preClose":344.5899963378906,"latestTime":"20261007 04:00 EDT","volume":39713,"amount":13682561,"timestamp":1791360002446,"change":-0.1300048828125,"changeRate":-0.0003772741060219944},"impliedVol":0.3581,"impliedVolPercentile":0.5896},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.004288,"change":1.4909,"latestPrice":349.1709,"close":349.1709,"volume":12315570,"market":"US","high":349.2,"low":343.0658,"preClose":347.68,"open":346.61,"turnoverRate":0.001159,"peRate":17.509428,"amplitude":0.017643,"marketValue":4270360107000,"askSize":118,"bidSize":57,"askPrice":349.2,"bidPrice":349.16,"week52High":408.61,"week52Low":235.84,"changeRate5Day":0.014796,"changeRate20Day":0.056014,"changeRate60Day":-0.028759,"changeRateWTD":0.016509,"changeRateMTD":0.014796,"changeRateQTD":0.014796,"changeRateYTD":0.115562,"amount":4258554827.047119,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":32.328927,"pbRate":6.86049,"volumeRatio":0.527651,"committee":-0.356322,"roa":0.129585,"roe":0.486756,"changeRate5Min":0.001184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002434,"floatMarketCap":3711337496100,"shortable":3,"shares":12230000000,"floatShares":10629000000,"preHourTrading":{"tag":"盘前","latestPrice":346.55,"preClose":347.68,"latestTime":"09:29 EDT","volume":525935,"amount":182643046.2924,"timestamp":1791379799999,"change":-1.1299999999999955,"changeRate":-0.0032501150483202814},"postHourTrading":{"tag":"盘后","latestPrice":348.1,"preClose":347.68,"latestTime":"19:59 EDT","volume":2365675,"amount":822494722.890692,"timestamp":1791331195777,"change":0.4200000000000159,"changeRate":0.0012080073630925446},"overnightTrading":{"tag":"夜盘","latestPrice":347.6099853515625,"preClose":347.67999267578125,"latestTime":"20261007 04:00 EDT","volume":57014,"amount":19820157,"timestamp":1791360002446,"change":-0.07000732421875,"changeRate":-0.0002013556307337859},"impliedVol":0.3644,"impliedVolPercentile":0.6056},{"symbol":"STNE","nameCN":"StoneCo","changeRate":0.003873,"change":0.045,"latestPrice":11.665,"close":11.665,"volume":3246902,"market":"US","high":11.83,"low":11.39,"preClose":11.62,"open":11.49,"turnoverRate":0.015995,"peRate":4.616146,"amplitude":0.037866,"marketValue":2694615000,"askSize":677,"bidSize":2508,"askPrice":11.67,"bidPrice":11.66,"week52High":19.64,"week52Low":8.95,"changeRate5Day":0.248929,"changeRate20Day":0.187882,"changeRate60Day":0.032301,"changeRateWTD":0.221466,"changeRateMTD":0.248929,"changeRateQTD":0.248929,"changeRateYTD":-0.211291,"amount":37489283.227324,"eps":2.527,"lyrEps":1.5396,"lyrPeRate":7.576643,"pbRate":0.299557,"volumeRatio":0.336112,"committee":0.574882,"roa":0.068627,"roe":0.339684,"changeRate5Min":-0.001284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2367994988.335,"shortable":3,"shares":231000000,"floatShares":202999999,"preHourTrading":{"tag":"盘前","latestPrice":11.48,"preClose":11.62,"latestTime":"09:29 EDT","volume":5433,"amount":62458.186341,"timestamp":1791379791109,"change":-0.1399999999999988,"changeRate":-0.012048192771084234},"postHourTrading":{"tag":"盘后","latestPrice":11.7,"preClose":11.62,"latestTime":"19:59 EDT","volume":70624,"amount":820360.2536,"timestamp":1791331144441,"change":0.08000000000000007,"changeRate":0.0068846815834767705},"overnightTrading":{"tag":"夜盘","latestPrice":11.569999694824219,"preClose":11.619999885559082,"latestTime":"20261007 04:00 EDT","volume":310,"amount":3578,"timestamp":1791360002271,"change":-0.05000019073486328,"changeRate":-0.004302942446411012},"impliedVol":0.6505,"impliedVolPercentile":0.8725},{"symbol":"ABNB","nameCN":"Airbnb, Inc.","changeRate":0.003866,"change":0.62,"latestPrice":161.01,"close":161.01,"volume":1360268,"market":"US","high":161.57,"low":158.6557,"preClose":160.39,"open":159.21,"turnoverRate":0.00335,"peRate":36.427471,"amplitude":0.01817,"marketValue":96410482658.82,"askSize":56,"bidSize":1,"askPrice":161.04,"bidPrice":160.97,"week52High":193.45288,"week52Low":110.81,"changeRate5Day":0.002241,"changeRate20Day":-0.050816,"changeRate60Day":0.098744,"changeRateWTD":-0.008742,"changeRateMTD":0.002241,"changeRateQTD":0.002241,"changeRateYTD":0.18634,"amount":217568760.172302,"eps":4.420016,"lyrEps":4.035313,"lyrPeRate":39.900251,"pbRate":12.361903,"volumeRatio":0.395521,"committee":-0.964912,"roa":0.061394,"roe":0.34542,"changeRate5Min":0.001493,"earningDate":1793808000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":65370059838.99,"shortable":3,"shares":598785682,"floatShares":405999999,"preHourTrading":{"tag":"盘前","latestPrice":158.9,"preClose":160.39,"latestTime":"09:28 EDT","volume":1350,"amount":215843.3055,"timestamp":1791379702320,"change":-1.4899999999999807,"changeRate":-0.009289855976058237},"postHourTrading":{"tag":"盘后","latestPrice":160.25,"preClose":160.39,"latestTime":"19:58 EDT","volume":110833,"amount":17778030.3195,"timestamp":1791331113556,"change":-0.13999999999998636,"changeRate":-0.0008728723735892909},"overnightTrading":{"tag":"夜盘","latestPrice":160.47000122070312,"preClose":160.38999938964844,"latestTime":"20261007 04:00 EDT","volume":179,"amount":28707,"timestamp":1791360002302,"change":0.0800018310546875,"changeRate":0.0004987956316424228},"impliedVol":0.4137,"impliedVolPercentile":0.5538},{"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":16,"bidSize":1,"askPrice":377.97,"bidPrice":377.65,"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":0.003439,"change":1.82,"latestPrice":531.12,"close":531.12,"volume":9406025,"market":"US","high":531.73,"low":524.69,"preClose":529.3,"open":530.725,"turnoverRate":0.001267,"peRate":29.588857,"amplitude":0.013301,"marketValue":3947484420123.6,"askSize":10,"bidSize":214,"askPrice":531.16,"bidPrice":531.08,"week52High":553.72,"week52Low":349.2,"changeRate5Day":0.035523,"changeRate20Day":0.080281,"changeRate60Day":0.379783,"changeRateWTD":0.026259,"changeRateMTD":0.035523,"changeRateQTD":0.035523,"changeRateYTD":0.098218,"amount":4967286552.870178,"eps":17.950001,"lyrEps":17.95,"lyrPeRate":29.588858,"pbRate":8.923147,"volumeRatio":0.497112,"committee":0.923664,"roa":0.14088,"roe":0.340386,"changeRate5Min":0.000744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.64,"divideRate":0.006853,"floatMarketCap":3942194658782.4,"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":"BILI","nameCN":"Bilibili Inc.","changeRate":0.00302,"change":0.045,"latestPrice":14.945,"close":14.945,"volume":1480185,"market":"US","high":15,"low":14.76,"preClose":14.9,"open":14.9,"turnoverRate":0.004986,"peRate":30.088585,"amplitude":0.016107,"marketValue":6232065000,"askSize":997,"bidSize":730,"askPrice":14.95,"bidPrice":14.94,"week52High":36.4,"week52Low":14.315,"changeRate5Day":-0.004993,"changeRate20Day":-0.060654,"changeRate60Day":-0.145023,"changeRateWTD":0.034972,"changeRateMTD":-0.004993,"changeRateQTD":-0.004993,"changeRateYTD":-0.392233,"amount":22031904.721155,"eps":0.4967,"lyrEps":0.391742,"lyrPeRate":38.150109,"pbRate":0.390694,"volumeRatio":0.790072,"committee":-0.154603,"roa":0.021493,"roe":0.10139,"changeRate5Min":0.00067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4437077317.925,"shortable":0,"shares":417000000,"floatShares":296893765,"preHourTrading":{"tag":"盘前","latestPrice":14.91,"preClose":14.9,"latestTime":"09:29 EDT","volume":17842,"amount":264975.181768,"timestamp":1791379799999,"change":0.009999999999999787,"changeRate":0.0006711409395973011},"postHourTrading":{"tag":"盘后","latestPrice":14.9257,"preClose":14.9,"latestTime":"19:57 EDT","volume":31035,"amount":462431.6935,"timestamp":1791331032629,"change":0.0257000000000005,"changeRate":0.0017248322147651342},"overnightTrading":{"tag":"夜盘","latestPrice":14.9399995803833,"preClose":14.899999618530273,"latestTime":"20261007 04:00 EDT","volume":27144,"amount":400655,"timestamp":1791360002446,"change":0.039999961853027344,"changeRate":0.002684561266919879},"impliedVol":0.5349,"impliedVolPercentile":0.3386},{"symbol":"DUK","nameCN":"Duke","changeRate":0.002032,"change":0.235,"latestPrice":115.895,"close":115.895,"volume":2078938,"market":"US","high":116.24,"low":115.25,"preClose":115.66,"open":115.845,"turnoverRate":0.002681,"peRate":17.39655,"amplitude":0.00856,"marketValue":90127047555.48,"askSize":80,"bidSize":25,"askPrice":115.9,"bidPrice":115.89,"week52High":134.49,"week52Low":112.4,"changeRate5Day":0.016534,"changeRate20Day":-0.037657,"changeRate60Day":-0.082892,"changeRateWTD":0.015465,"changeRateMTD":0.016534,"changeRateQTD":0.016534,"changeRateYTD":-0.011219,"amount":240756649.86705,"eps":6.661953,"lyrEps":6.32175,"lyrPeRate":18.33274,"pbRate":1.675909,"volumeRatio":0.553391,"committee":-0.5,"roa":0.02837,"roe":0.098573,"changeRate5Min":-0.000259,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.036757,"floatMarketCap":89880609586.43,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":115.7015,"preClose":115.66,"latestTime":"09:29 EDT","volume":3039,"amount":352554.81546,"timestamp":1791379788356,"change":0.041499999999999204,"changeRate":0.00035881030606950724},"postHourTrading":{"tag":"盘后","latestPrice":115.66,"preClose":115.66,"latestTime":"19:52 EDT","volume":149675,"amount":17311268.3035,"timestamp":1791330771482,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":115.66000366210938,"preClose":115.66000366210938,"latestTime":"20261007 04:00 EDT","volume":32,"amount":3701,"timestamp":1791360002416,"change":0,"changeRate":0},"impliedVol":0.2136,"impliedVolPercentile":0.5976},{"symbol":"BCE","nameCN":"Bce Inc","changeRate":0.000759,"change":0.015,"latestPrice":19.765,"close":19.765,"volume":3135428,"market":"US","high":19.89,"low":19.65,"preClose":19.75,"open":19.7,"turnoverRate":0.003367,"peRate":4.174652,"amplitude":0.012152,"marketValue":18431372773.005,"askSize":800,"bidSize":2393,"askPrice":19.77,"bidPrice":19.76,"week52High":26.52,"week52Low":19.515,"changeRate5Day":-0.028269,"changeRate20Day":-0.152808,"changeRate60Day":-0.067689,"changeRateWTD":0.001774,"changeRateMTD":-0.028269,"changeRateQTD":-0.028269,"changeRateYTD":-0.170235,"amount":61972497.991638,"eps":4.734526,"lyrEps":4.949338,"lyrPeRate":3.993463,"pbRate":0.892647,"volumeRatio":0.75284,"committee":0.498904,"roa":0.044225,"roe":0.304688,"changeRate5Min":-0.000223,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.75,"divideRate":0.08854,"floatMarketCap":18407515192.575,"shortable":3,"shares":932525817,"floatShares":931318755,"preHourTrading":{"tag":"盘前","latestPrice":19.7,"preClose":19.75,"latestTime":"09:29 EDT","volume":732,"amount":14421.68832,"timestamp":1791379799999,"change":-0.05000000000000071,"changeRate":-0.002531645569620289},"postHourTrading":{"tag":"盘后","latestPrice":19.75,"preClose":19.75,"latestTime":"19:55 EDT","volume":122816,"amount":2424464.6719,"timestamp":1791330938543,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":19.75,"preClose":19.75,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.2481,"impliedVolPercentile":0.5657},{"symbol":"CME","nameCN":"CME Group Inc","changeRate":-0.00037,"change":-0.1,"latestPrice":270.08,"close":270.08,"volume":690408,"market":"US","high":272.39,"low":267.88,"preClose":270.18,"open":269.99,"turnoverRate":0.001926,"peRate":22.900673,"amplitude":0.016693,"marketValue":97115167351.04,"askSize":80,"bidSize":81,"askPrice":270.11,"bidPrice":270.05,"week52High":329.16,"week52Low":218.31,"changeRate5Day":0.030918,"changeRate20Day":-0.016818,"changeRate60Day":0.108657,"changeRateWTD":0.026374,"changeRateMTD":0.030918,"changeRateQTD":0.030918,"changeRateYTD":-0.010986,"amount":186285343.807617,"eps":11.79354,"lyrEps":11.16,"lyrPeRate":24.200717,"pbRate":3.661904,"volumeRatio":0.474855,"committee":0.006211,"roa":0.014811,"roe":0.158018,"changeRate5Min":0.000667,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":11.2395,"divideRate":0.041615,"floatMarketCap":96819752766.72,"shortable":3,"shares":359579263,"floatShares":358485459,"preHourTrading":{"tag":"盘前","latestPrice":270.22,"preClose":270.18,"latestTime":"09:29 EDT","volume":576,"amount":155695.9392,"timestamp":1791379799999,"change":0.040000000000020464,"changeRate":0.00014804944851588},"postHourTrading":{"tag":"盘后","latestPrice":270.89,"preClose":270.18,"latestTime":"19:57 EDT","volume":51139,"amount":13816834.1448,"timestamp":1791331077718,"change":0.7099999999999795,"changeRate":0.0026278777111554503},"overnightTrading":{"tag":"夜盘","latestPrice":271.239990234375,"preClose":270.17999267578125,"latestTime":"20261007 04:00 EDT","volume":9,"amount":2438,"timestamp":1791360002282,"change":1.05999755859375,"changeRate":0.00392330145580305},"impliedVol":0.303,"impliedVolPercentile":0.8725},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.001157,"change":-0.0531,"latestPrice":45.83,"close":45.83,"volume":399,"market":"US","high":45.83,"low":45.83,"preClose":45.8831,"open":45.83,"turnoverRate":0.00665,"peRate":0,"amplitude":0,"marketValue":2749845.83,"askSize":200,"bidSize":100,"askPrice":45.94,"bidPrice":45.84,"week52High":49.67,"week52Low":40.934,"changeRate5Day":0.007045,"changeRate20Day":0.013981,"changeRate60Day":0.025929,"changeRateWTD":0.003943,"changeRateMTD":0.007045,"changeRateQTD":0.007045,"changeRateYTD":0.086019,"amount":18290.210289,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000015,"volumeRatio":0.210797,"committee":-0.333333,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8305,"divideRate":0.018121,"floatMarketCap":2749845.83,"shortable":3,"shares":60001,"floatShares":60001,"preHourTrading":{"tag":"盘前","latestPrice":40.5112,"preClose":45.8831,"latestTime":"07:23 EDT","volume":1,"amount":40.5112,"timestamp":1791372229276,"change":-5.371899999999997,"changeRate":-0.11707796552543304},"postHourTrading":{"tag":"盘后","latestPrice":45.98,"preClose":45.8831,"latestTime":"16:10 EDT","volume":6,"amount":275.4924,"timestamp":1791317404577,"change":0.09689999999999799,"changeRate":0.0021118886910430636},"overnightTrading":{"tag":"夜盘","latestPrice":45.88309860229492,"preClose":45.88309860229492,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.001164,"change":-0.065,"latestPrice":55.8,"close":55.8,"volume":843781,"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":46849187.083363,"eps":4.023,"lyrEps":3.162765,"lyrPeRate":17.64279,"pbRate":4.129404,"volumeRatio":0.676592,"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":"HAS","nameCN":"Hasbro","changeRate":-0.001428,"change":-0.13,"latestPrice":90.9,"close":90.9,"volume":442968,"market":"US","high":92.23,"low":90.03,"preClose":91.03,"open":90.54,"turnoverRate":0.003162,"peRate":16.174378,"amplitude":0.024168,"marketValue":12864308349.6,"askSize":368,"bidSize":363,"askPrice":90.91,"bidPrice":90.87,"week52High":106.98,"week52Low":69.5001,"changeRate5Day":0.036724,"changeRate20Day":0.021693,"changeRate60Day":0.159143,"changeRateWTD":0.015189,"changeRateMTD":0.036724,"changeRateQTD":0.036724,"changeRateYTD":0.108537,"amount":40173096.820496,"eps":5.62,"lyrEps":-2.3,"lyrPeRate":0,"pbRate":18.242071,"volumeRatio":0.255029,"committee":-0.00684,"roa":0.13079,"roe":1.5956,"changeRate5Min":0.00044,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.7991,"divideRate":0.030793,"floatMarketCap":12733352264.7,"shortable":3,"shares":141521544,"floatShares":140080883,"preHourTrading":{"tag":"盘前","latestPrice":90.66,"preClose":91.03,"latestTime":"09:29 EDT","volume":713,"amount":64643.748572,"timestamp":1791379799999,"change":-0.37000000000000455,"changeRate":-0.004064594089860535},"postHourTrading":{"tag":"盘后","latestPrice":91.03,"preClose":91.03,"latestTime":"19:41 EDT","volume":324724,"amount":29559623.4043,"timestamp":1791330098802,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":91.30000305175781,"preClose":91.02999877929688,"latestTime":"20261007 04:00 EDT","volume":44,"amount":4053,"timestamp":1791360002328,"change":0.2700042724609375,"changeRate":0.002966102121077311},"impliedVol":0.3864,"impliedVolPercentile":0.7291},{"symbol":"TEVA","nameCN":"Teva Pharmaceutical","changeRate":-0.001789,"change":-0.07,"latestPrice":39.06,"close":39.06,"volume":1781278,"market":"US","high":39.39,"low":38.645,"preClose":39.13,"open":38.98,"turnoverRate":0.001639,"peRate":65.099997,"amplitude":0.019039,"marketValue":45504900000,"askSize":300,"bidSize":5,"askPrice":39.1,"bidPrice":39.05,"week52High":40.79,"week52Low":18.825,"changeRate5Day":-0.013636,"changeRate20Day":0.059973,"changeRate60Day":0.22753,"changeRateWTD":-0.01189,"changeRateMTD":-0.013636,"changeRateQTD":-0.013636,"changeRateYTD":0.251522,"amount":69535815.007591,"eps":0.6,"lyrEps":1.21,"lyrPeRate":32.280992,"pbRate":5.869328,"volumeRatio":0.402943,"committee":-0.967213,"roa":0.051257,"roe":0.096909,"changeRate5Min":0.000897,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":42458220000,"shortable":3,"shares":1165000000,"floatShares":1087000000,"preHourTrading":{"tag":"盘前","latestPrice":38.92,"preClose":39.13,"latestTime":"09:29 EDT","volume":11486,"amount":444717.07291,"timestamp":1791379799957,"change":-0.21000000000000085,"changeRate":-0.005366726296958876},"postHourTrading":{"tag":"盘后","latestPrice":39.0324,"preClose":39.13,"latestTime":"19:30 EDT","volume":25132,"amount":982586.1358,"timestamp":1791329408415,"change":-0.09759999999999991,"changeRate":-0.002494249936110399},"overnightTrading":{"tag":"夜盘","latestPrice":39.130001068115234,"preClose":39.130001068115234,"latestTime":"20261007 04:00 EDT","volume":5,"amount":196,"timestamp":1791360002439,"change":0,"changeRate":0},"impliedVol":0.4044,"impliedVolPercentile":0.5219}]}}}