US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,444.39

-3.7883-0.15%

Number of Gainers:33

Number of Losers:63

Number of Flat:1

PE:- -

High:2,454.78

Open:2,451.29

Low:2,442.08

Close:2,448.17

Volume:345.31M

Turnover:56.87B

Market Cap:15.94T

Float Cap:15.04T

Loading ...

Constituent

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

Boston Scientific US BSX	94.06	+0.48%	+0.4500	2.79M	262.09M	139.44B
Hershey US HSY	192.465	+0.44%	+0.8350	374.64K	71.77M	39.03B
BlackRock US BLK	1111.165	+0.40%	+4.48	174.14K	192.19M	181.12B
JPMorgan Chase US JPM	301.15	+0.28%	+0.8400	3.47M	1.04B	819.81B
Johnson Controls US JCI	117.275	+0.27%	+0.3150	1.02M	119.38M	71.67B
iShares Core MSCI Emerging Markets ETF US IEMG	74.125	+0.24%	+0.1750	6.97M	517.36M	140.23B
iShares MSCI Emerging Markets ETF US EEM	60.48	+0.23%	+0.1400	24.29M	1.47B	25.88B
Vanguard FTSE Emerging Markets ETF US VWO	57.725	+0.15%	+0.0850	5.58M	322.62M	115.42B
Yum US YUM	154.175	+0.11%	+0.1650	379.79K	58.63M	42.81B
Teleflex US TFX	104.61	+0.09%	+0.0900	360.83K	37.70M	4.62B
Yum China Holdings, Inc. US YUMC	50.2	+0.06%	+0.0300	410.23K	20.68M	17.84B
Estee Lauder US EL	116.495	+0.05%	+0.0550	958.52K	111.54M	41.98B
Zimmer Biomet US ZBH	86.01	+0.02%	+0.0200	658.81K	56.42M	17.05B
VMware US VMW	142.48	0.00%	0.0000	0.00	0.00	61.52B
Chipotle Mexican Grill US CMG	39.6451	-0.01%	-0.0049	4.01M	159.50M	52.42B
SPDR S&P 500 ETF Trust US SPY	695.29	-0.03%	-0.2000	23.91M	16.66B	710.57B
iShares Core S&P 500 ETF US IVV	698.4099	-0.03%	-0.2401	1.33M	930.23M	765.28B
Goldman Sachs US GS	929.4	-0.03%	-0.3200	560.56K	520.84M	278.82B
Kroger US KR	62.045	-0.10%	-0.0650	1.77M	110.12M	39.27B
Pepsi US PEP	148.615	-0.11%	-0.1650	1.71M	255.00M	203.21B

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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4504?page=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4504","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","market":"US","secType":"PLATE","nameCN":"Bridgewater Holdings","latestPrice":2444.3782,"timestamp":1769620563206,"preClose":2448.1665,"halted":0,"volume":345317956,"delay":0,"changeRate":-0.001547,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-3.78833,"latestTime":"01-28 12:16:03 EST","open":2451.2876,"high":2454.781,"low":2442.0764,"amount":56869555854.36119,"amplitude":0.005189,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1769634000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.443344,"peRate":25.308141,"turnoverRate":0.003947,"increases":32,"decrements":63,"flats":1,"marketCap":15938951425536,"floatMarketCap":15039456678208},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2454.781,"amplitude":0.005189,"preClose":2448.1665,"low":2442.0764,"pbRate":"4.443344","latestPrice":2444.3853,"volume":345306659,"delay":0,"open":2451.2876,"prevYearClose":2387.4636,"prevWeekClose":2421.1372,"prevMonthClose":2387.4636,"prevQuarterClose":2387.4636,"fiveDayClose":2396.87,"twentyDayClose":2405.9443,"sixtyDayClose":2404.6208,"secType":"PLATE","market":"US","turnoverRate":0.003947,"peRate":25.308141,"marketCap":15938468550144,"floatMarketCap":15039048731456,"timestamp":1769620562574,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":33,"down":63,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:1,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BSX","nameCN":"Boston Scientific","changeRate":0.004807,"change":0.45,"latestPrice":94.06,"close":94.06,"volume":2791645,"market":"US","high":94.46,"low":92.94,"preClose":93.61,"open":93.37,"turnoverRate":0.001889,"peRate":50.300138,"amplitude":0.016238,"marketValue":139438498188.34,"askSize":102,"bidSize":312,"askPrice":94.07,"bidPrice":94.03,"week52High":109.5,"week52Low":85.98,"changeRate5Day":0.025624,"changeRate20Day":-0.017753,"changeRate60Day":-0.064731,"changeRateWTD":0.016755,"changeRateMTD":-0.013529,"changeRateQTD":-0.013529,"changeRateYTD":-0.013529,"amount":262088612.925301,"eps":1.869975,"lyrEps":1.259259,"lyrPeRate":74.694721,"pbRate":5.960438,"volumeRatio":0.511358,"committee":0.507246,"roa":0.05756,"roe":0.124882,"changeRate5Min":0.000319,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138971382307.46,"shortable":3,"shares":1482442039,"floatShares":1477475891,"preHourTrading":{"tag":"盘前","latestPrice":93.3799,"preClose":93.61,"latestTime":"09:28 EST","volume":1381,"amount":128954.92133,"timestamp":1769610495512,"change":-0.2300999999999931,"changeRate":-0.0024580707189402104},"postHourTrading":{"tag":"盘后","latestPrice":93.61,"preClose":93.61,"latestTime":"19:39 EST","volume":171641,"amount":16076673.7971,"timestamp":1769560740615,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.51000213623047,"preClose":93.61000061035156,"latestTime":"20260128 04:00 EST","volume":1033,"amount":96410,"timestamp":1769590802289,"change":-0.09999847412109375,"changeRate":-0.001068245630478457},"impliedVol":0.3458,"impliedVolPercentile":0.8884},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.004357,"change":0.835,"latestPrice":192.465,"close":192.465,"volume":374638,"market":"US","high":192.74,"low":189.36,"preClose":191.63,"open":191.315,"turnoverRate":0.004134,"peRate":28.764927,"amplitude":0.017638,"marketValue":39029038505.73,"askSize":206,"bidSize":186,"askPrice":192.52,"bidPrice":192.41,"week52High":201.86,"week52Low":140.13,"changeRate5Day":-0.018386,"changeRate20Day":0.064695,"changeRate60Day":0.124474,"changeRateWTD":0.006616,"changeRateMTD":0.057616,"changeRateQTD":0.057616,"changeRateYTD":0.057616,"amount":71768049.588165,"eps":6.690961,"lyrEps":10.944058,"lyrPeRate":17.586255,"pbRate":8.550663,"volumeRatio":0.4827,"committee":-0.05102,"roa":0.093293,"roe":0.31013,"changeRate5Min":0,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.48,"divideRate":0.028473,"floatMarketCap":17441494327.53,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":190.7,"preClose":191.63,"latestTime":"09:29 EST","volume":181,"amount":34437.84011,"timestamp":1769610598758,"change":-0.9300000000000068,"changeRate":-0.004853102332620189},"postHourTrading":{"tag":"盘后","latestPrice":191.63,"preClose":191.63,"latestTime":"19:18 EST","volume":14740,"amount":2824642.65,"timestamp":1769559532370,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":190.77999877929688,"preClose":191.6300048828125,"latestTime":"20260128 04:00 EST","volume":13,"amount":2481,"timestamp":1769590802268,"change":-0.850006103515625,"changeRate":-0.004435662901722667},"impliedVol":0.3102,"impliedVolPercentile":0.5936},{"symbol":"BLK","nameCN":"BlackRock","changeRate":0.004044,"change":4.475,"latestPrice":1111.165,"close":1111.165,"volume":174138,"market":"US","high":1112.18,"low":1098.39,"preClose":1106.69,"open":1105.08,"turnoverRate":0.001201,"peRate":31.468846,"amplitude":0.012461,"marketValue":181119895000,"askSize":1,"bidSize":4,"askPrice":1111.52,"bidPrice":1110.96,"week52High":1219.94,"week52Low":773.7401,"changeRate5Day":-0.014794,"changeRate20Day":0.020916,"changeRate60Day":0.011944,"changeRateWTD":-0.01659,"changeRateMTD":0.038142,"changeRateQTD":0.038142,"changeRateYTD":0.038142,"amount":192192148.280273,"eps":35.310001,"lyrEps":35.825806,"lyrPeRate":31.015771,"pbRate":3.262305,"volumeRatio":0.601742,"committee":0.6,"roa":0.034137,"roe":0.10686,"changeRate5Min":0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.84,"divideRate":0.018755,"floatMarketCap":161118925000,"shortable":3,"shares":163000000,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":1100.03,"preClose":1106.69,"latestTime":"09:29 EST","volume":309,"amount":341997.2448,"timestamp":1769610565548,"change":-6.660000000000082,"changeRate":-0.006017945404765636},"postHourTrading":{"tag":"盘后","latestPrice":1106.68,"preClose":1106.69,"latestTime":"19:59 EST","volume":25053,"amount":27725877.7275,"timestamp":1769561942285,"change":-0.009999999999990905,"changeRate":-0.000009035954061201334},"overnightTrading":{"tag":"夜盘","latestPrice":1106.489990234375,"preClose":1106.68994140625,"latestTime":"20260128 04:00 EST","volume":416,"amount":462243,"timestamp":1769590802260,"change":-0.199951171875,"changeRate":-0.00018067496992059566},"impliedVol":0.2593,"impliedVolPercentile":0.4343},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.002797,"change":0.84,"latestPrice":301.15,"close":301.15,"volume":3472087,"market":"US","high":301.7,"low":298.05,"preClose":300.31,"open":300.14,"turnoverRate":0.001275,"peRate":15.042457,"amplitude":0.012154,"marketValue":819809290139.2499,"askSize":40,"bidSize":160,"askPrice":301.19,"bidPrice":301.12,"week52High":337.25,"week52Low":202.16,"changeRate5Day":-0.002947,"changeRate20Day":-0.069807,"changeRate60Day":-0.02679,"changeRateWTD":0.011521,"changeRateMTD":-0.06539,"changeRateQTD":-0.06539,"changeRateYTD":-0.06539,"amount":1041033361.514954,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":15.016666,"pbRate":2.394352,"volumeRatio":0.734542,"committee":0.333333,"roa":0.013538,"roe":0.161335,"changeRate5Min":-0.000498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.796,"divideRate":0.019246,"floatMarketCap":819809290139.2499,"shortable":3,"shares":2722262295,"floatShares":2722262295,"preHourTrading":{"tag":"盘前","latestPrice":300.01,"preClose":300.31,"latestTime":"09:29 EST","volume":86527,"amount":25977790.94939,"timestamp":1769610598122,"change":-0.30000000000001137,"changeRate":-0.000998967733342251},"postHourTrading":{"tag":"盘后","latestPrice":300.03,"preClose":300.31,"latestTime":"19:59 EST","volume":460093,"amount":138167112.0332,"timestamp":1769561970850,"change":-0.28000000000002956,"changeRate":-0.0009323698844528306},"overnightTrading":{"tag":"夜盘","latestPrice":300.4599914550781,"preClose":300.30999755859375,"latestTime":"20260128 04:00 EST","volume":7150,"amount":2147123,"timestamp":1769590802301,"change":0.149993896484375,"changeRate":0.0004994635466809911},"impliedVol":0.2434,"impliedVolPercentile":0.2271},{"symbol":"JCI","nameCN":"Johnson Controls","changeRate":0.002693,"change":0.315,"latestPrice":117.275,"close":117.275,"volume":1022722,"market":"US","high":117.5,"low":115.63,"preClose":116.96,"open":116.01,"turnoverRate":0.001679,"peRate":23.313979,"amplitude":0.015988,"marketValue":71670933940.125,"askSize":100,"bidSize":28,"askPrice":117.31,"bidPrice":117.25,"week52High":124.07,"week52Low":68.03,"changeRate5Day":0.015456,"changeRate20Day":-0.036439,"changeRate60Day":0.026837,"changeRateWTD":0.032441,"changeRateMTD":-0.020668,"changeRateQTD":-0.020668,"changeRateYTD":-0.020668,"amount":119380313.778305,"eps":5.030244,"lyrEps":5.049094,"lyrPeRate":23.226939,"pbRate":5.544282,"volumeRatio":0.629275,"committee":-0.5625,"roa":0.046072,"roe":0.113739,"changeRate5Min":-0.001235,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.013132,"floatMarketCap":71420475000,"shortable":3,"shares":611135655,"floatShares":609000000,"preHourTrading":{"tag":"盘前","latestPrice":115.38,"preClose":116.96,"latestTime":"09:18 EST","volume":619,"amount":72325.851664,"timestamp":1769609918213,"change":-1.5799999999999983,"changeRate":-0.013508891928864555},"postHourTrading":{"tag":"盘后","latestPrice":116.96,"preClose":116.96,"latestTime":"19:49 EST","volume":609470,"amount":71283581.655,"timestamp":1769561357378,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":117.11000061035156,"preClose":116.95999908447266,"latestTime":"20260128 04:00 EST","volume":111,"amount":12981,"timestamp":1769590802074,"change":0.15000152587890625,"changeRate":0.0012825027962814007},"impliedVol":0.3661,"impliedVolPercentile":0.7649},{"symbol":"IEMG","nameCN":"iShares Core MSCI Emerging Markets ETF","changeRate":0.002366,"change":0.175,"latestPrice":74.125,"close":74.125,"volume":6972037,"market":"US","high":74.61,"low":74.02,"preClose":73.95,"open":74.61,"turnoverRate":0.003685,"peRate":10.653719,"amplitude":0.007978,"marketValue":140229675000,"askSize":8136,"bidSize":12400,"askPrice":74.13,"bidPrice":74.12,"week52High":74.61,"week52Low":47.29,"changeRate5Day":0.038456,"changeRate20Day":0.102722,"changeRate60Day":0.083857,"changeRateWTD":0.023826,"changeRateMTD":0.102722,"changeRateQTD":0.102722,"changeRateYTD":0.102722,"amount":517364220.552437,"eps":6.957664,"lyrEps":6.957664,"lyrPeRate":10.653719,"pbRate":1.382991,"volumeRatio":1.058973,"committee":0.207635,"roa":0.014704,"roe":0.156645,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.872213,"divideRate":0.025258,"floatMarketCap":140229675000,"shortable":3,"shares":1891800000,"floatShares":1891800000,"preHourTrading":{"tag":"盘前","latestPrice":74.61,"preClose":73.95,"latestTime":"09:29 EST","volume":14007,"amount":1043873.77605,"timestamp":1769610599999,"change":0.6599999999999966,"changeRate":0.008924949290060805},"postHourTrading":{"tag":"盘后","latestPrice":74.4098,"preClose":73.95,"latestTime":"19:58 EST","volume":1192683,"amount":87467475.6363,"timestamp":1769561890712,"change":0.4598000000000013,"changeRate":0.006217714672075744},"overnightTrading":{"tag":"夜盘","latestPrice":74.52999877929688,"preClose":73.94999694824219,"latestTime":"20260128 04:00 EST","volume":1763,"amount":131286,"timestamp":1769590802291,"change":0.5800018310546875,"changeRate":0.007843162339284915},"impliedVol":0.1699,"impliedVolPercentile":0.8406},{"symbol":"EEM","nameCN":"iShares MSCI Emerging Markets ETF","changeRate":0.00232,"change":0.14,"latestPrice":60.48,"close":60.48,"volume":24291141,"market":"US","high":60.87,"low":60.37,"preClose":60.34,"open":60.87,"turnoverRate":0.056762,"peRate":8.257927,"amplitude":0.008286,"marketValue":25882416000,"askSize":50527,"bidSize":10865,"askPrice":60.49,"bidPrice":60.48,"week52High":60.87,"week52Low":38.19,"changeRate5Day":0.038105,"changeRate20Day":0.106476,"changeRate60Day":0.091106,"changeRateWTD":0.02387,"changeRateMTD":0.105465,"changeRateQTD":0.105465,"changeRateYTD":0.105465,"amount":1470903996.98354,"eps":7.323872,"lyrEps":7.323872,"lyrPeRate":8.257927,"pbRate":1.367168,"volumeRatio":1.352743,"committee":-0.646045,"roa":0.010896,"roe":0.152115,"changeRate5Min":0.000002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2153,"divideRate":0.020094,"floatMarketCap":25882416000,"shortable":3,"shares":427950000,"floatShares":427950000,"preHourTrading":{"tag":"盘前","latestPrice":60.86,"preClose":60.34,"latestTime":"09:29 EST","volume":56234,"amount":3421954.74204,"timestamp":1769610599999,"change":0.519999999999996,"changeRate":0.008617832283725488},"postHourTrading":{"tag":"盘后","latestPrice":60.65,"preClose":60.34,"latestTime":"19:59 EST","volume":2224537,"amount":133942677.5581,"timestamp":1769561971154,"change":0.30999999999999517,"changeRate":0.0051375538614516925},"overnightTrading":{"tag":"夜盘","latestPrice":61.13999938964844,"preClose":60.34000015258789,"latestTime":"20260128 04:00 EST","volume":1856,"amount":113125,"timestamp":1769590802300,"change":0.7999992370605469,"changeRate":0.013258190835888424},"impliedVol":0.2276,"impliedVolPercentile":0.8645},{"symbol":"VWO","nameCN":"Vanguard FTSE Emerging Markets ETF","changeRate":0.001475,"change":0.085,"latestPrice":57.725,"close":57.725,"volume":5584358,"market":"US","high":58.1,"low":57.6203,"preClose":57.64,"open":58.025,"turnoverRate":0.002793,"peRate":16.690037,"amplitude":0.008322,"marketValue":115418006669.175,"askSize":33497,"bidSize":7853,"askPrice":57.73,"bidPrice":57.72,"week52High":58.1,"week52Low":39.53,"changeRate5Day":0.028783,"changeRate20Day":0.076758,"changeRate60Day":0.045932,"changeRateWTD":0.016822,"changeRateMTD":0.073754,"changeRateQTD":0.073754,"changeRateYTD":0.073754,"amount":322620591.928917,"eps":3.45865,"lyrEps":3.538836,"lyrPeRate":16.311861,"pbRate":0.815557,"volumeRatio":0.958372,"committee":-0.620169,"roa":0.015296,"roe":0.195688,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4981,"divideRate":0.025952,"floatMarketCap":115418006669.175,"shortable":3,"shares":1999445763,"floatShares":1999445763,"preHourTrading":{"tag":"盘前","latestPrice":58.1,"preClose":57.64,"latestTime":"09:29 EST","volume":6033,"amount":351001.345689,"timestamp":1769610595054,"change":0.46000000000000085,"changeRate":0.007980569049271354},"postHourTrading":{"tag":"盘后","latestPrice":57.9778,"preClose":57.64,"latestTime":"19:53 EST","volume":608177,"amount":35055758.9897,"timestamp":1769561597006,"change":0.33780000000000143,"changeRate":0.005860513532269282},"overnightTrading":{"tag":"夜盘","latestPrice":58.290000915527344,"preClose":57.63999938964844,"latestTime":"20260128 04:00 EST","volume":349,"amount":20231,"timestamp":1769590802275,"change":0.6500015258789062,"changeRate":0.011276917639864513},"impliedVol":0.2043,"impliedVolPercentile":0.8845},{"symbol":"YUM","nameCN":"Yum","changeRate":0.001071,"change":0.165,"latestPrice":154.175,"close":154.175,"volume":379794,"market":"US","high":155.2,"low":153.895,"preClose":154.01,"open":154.47,"turnoverRate":0.001372,"peRate":30.036374,"amplitude":0.008473,"marketValue":42807124911.075,"askSize":11,"bidSize":32,"askPrice":154.2,"bidPrice":154.13,"week52High":163.3,"week52Low":128.29,"changeRate5Day":-0.001522,"changeRate20Day":0.012511,"changeRate60Day":0.108694,"changeRateWTD":0.007877,"changeRateMTD":0.019137,"changeRateQTD":0.019137,"changeRateYTD":0.019137,"amount":58627024.595398,"eps":5.132943,"lyrEps":5.269503,"lyrPeRate":29.257977,"pbRate":-5.703814,"volumeRatio":0.422408,"committee":0.488372,"roa":0.240314,"roe":-0.166489,"changeRate5Min":0.000649,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.018421,"floatMarketCap":42673081774.225006,"shortable":3,"shares":277652829,"floatShares":276783407,"preHourTrading":{"tag":"盘前","latestPrice":154.48,"preClose":154.01,"latestTime":"09:07 EST","volume":103,"amount":15855.70979,"timestamp":1769609279748,"change":0.46999999999999886,"changeRate":0.0030517498863710077},"postHourTrading":{"tag":"盘后","latestPrice":154.01,"preClose":154.01,"latestTime":"19:32 EST","volume":43183,"amount":6650626.7788,"timestamp":1769560364926,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150.44000244140625,"preClose":154.00999450683594,"latestTime":"20260128 04:00 EST","volume":1,"amount":150,"timestamp":1769590802187,"change":-3.5699920654296875,"changeRate":-0.02318026227363594},"impliedVol":0.263,"impliedVolPercentile":0.7928},{"symbol":"TFX","nameCN":"Teleflex","changeRate":0.000861,"change":0.09,"latestPrice":104.61,"close":104.61,"volume":360830,"market":"US","high":105.055,"low":103.5204,"preClose":104.52,"open":105.055,"turnoverRate":0.008195,"peRate":0,"amplitude":0.014682,"marketValue":4623177020.88,"askSize":14,"bidSize":9,"askPrice":104.61,"bidPrice":104.56,"week52High":184.58,"week52Low":100.18,"changeRate5Day":0.016026,"changeRate20Day":-0.147849,"changeRate60Day":-0.162047,"changeRateWTD":0.011702,"changeRateMTD":-0.142822,"changeRateQTD":-0.142822,"changeRateYTD":-0.142822,"amount":37701014.443817,"eps":-7.264213,"lyrEps":1.487605,"lyrPeRate":70.321087,"pbRate":1.209666,"volumeRatio":0.844673,"committee":-0.217391,"roa":0.049421,"roe":-0.078966,"changeRate5Min":-0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3599,"divideRate":0.013,"floatMarketCap":4606151847.99,"shortable":3,"shares":44194408,"floatShares":44031659,"preHourTrading":{"tag":"盘前","latestPrice":104.6,"preClose":104.52,"latestTime":"08:58 EST","volume":959,"amount":100699.38263,"timestamp":1769608703769,"change":0.0799999999999983,"changeRate":0.0007654037504783611},"postHourTrading":{"tag":"盘后","latestPrice":104.52,"preClose":104.52,"latestTime":"19:44 EST","volume":12158,"amount":1270810.4988,"timestamp":1769561088586,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":104.5199966430664,"preClose":104.5199966430664,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.3625,"impliedVolPercentile":0.3665},{"symbol":"YUMC","nameCN":"Yum China Holdings, Inc.","changeRate":0.000598,"change":0.03,"latestPrice":50.2,"close":50.2,"volume":410231,"market":"US","high":51.38,"low":49.95,"preClose":50.17,"open":51.07,"turnoverRate":0.00121,"peRate":20.95734,"amplitude":0.028503,"marketValue":17837269820,"askSize":64,"bidSize":10,"askPrice":50.23,"bidPrice":50.18,"week52High":53.99,"week52Low":41,"changeRate5Day":0.029744,"changeRate20Day":0.034625,"changeRate60Day":0.148741,"changeRateWTD":0.02282,"changeRateMTD":0.051529,"changeRateQTD":0.051529,"changeRateYTD":0.051529,"amount":20677686.794601,"eps":2.395342,"lyrEps":2.347938,"lyrPeRate":21.380462,"pbRate":3.133744,"volumeRatio":0.813756,"committee":-0.736842,"roa":0.070779,"roe":0.149001,"changeRate5Min":-0.000398,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.019124,"floatMarketCap":17016398616.800001,"shortable":3,"shares":355324100,"floatShares":338972084,"preHourTrading":{"tag":"盘前","latestPrice":50.71,"preClose":50.17,"latestTime":"09:10 EST","volume":1484,"amount":75346.26386,"timestamp":1769609431345,"change":0.5399999999999991,"changeRate":0.010763404424955134},"postHourTrading":{"tag":"盘后","latestPrice":50.17,"preClose":50.17,"latestTime":"19:36 EST","volume":282656,"amount":14180853.97,"timestamp":1769560587526,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51,"preClose":50.16999816894531,"latestTime":"20260128 04:00 EST","volume":11720,"amount":594486,"timestamp":1769590802256,"change":0.8300018310546875,"changeRate":0.016543788346567046},"impliedVol":0.3773,"impliedVolPercentile":0.6295},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.000472,"change":0.055,"latestPrice":116.495,"close":116.495,"volume":958521,"market":"US","high":118,"low":115.93,"preClose":116.44,"open":115.995,"turnoverRate":0.004111,"peRate":0,"amplitude":0.017777,"marketValue":41980166158.8,"askSize":1,"bidSize":63,"askPrice":116.53,"bidPrice":116.44,"week52High":120.27,"week52Low":48.3701,"changeRate5Day":-0.011665,"changeRate20Day":0.091799,"changeRate60Day":0.193474,"changeRateWTD":-0.010154,"changeRateMTD":0.112443,"changeRateQTD":0.112443,"changeRateYTD":0.112443,"amount":111539347.18,"eps":-2.586568,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":10.791816,"volumeRatio":0.731032,"committee":0.96875,"roa":0.038472,"roe":-0.207265,"changeRate5Min":0.000816,"earningDate":1770220800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.012018,"floatMarketCap":27159457558.515,"shortable":3,"shares":360360240,"floatShares":233138397,"preHourTrading":{"tag":"盘前","latestPrice":116.32,"preClose":116.44,"latestTime":"09:28 EST","volume":569,"amount":66189.3233,"timestamp":1769610510083,"change":-0.12000000000000455,"changeRate":-0.0010305736860185895},"postHourTrading":{"tag":"盘后","latestPrice":116.2,"preClose":116.44,"latestTime":"19:47 EST","volume":59561,"amount":6934931.8325,"timestamp":1769561279102,"change":-0.23999999999999488,"changeRate":-0.0020611473720370567},"overnightTrading":{"tag":"夜盘","latestPrice":115.9800033569336,"preClose":116.44000244140625,"latestTime":"20260128 04:00 EST","volume":513,"amount":59590,"timestamp":1769590802244,"change":-0.45999908447265625,"changeRate":-0.00395052451758692},"impliedVol":0.5073,"impliedVolPercentile":0.6096},{"symbol":"ZBH","nameCN":"Zimmer Biomet","changeRate":0.000233,"change":0.02,"latestPrice":86.01,"close":86.01,"volume":658812,"market":"US","high":86.105,"low":84.925,"preClose":85.99,"open":85.6,"turnoverRate":0.003335,"peRate":21.32619,"amplitude":0.013723,"marketValue":17045595545.55,"askSize":118,"bidSize":18,"askPrice":86.02,"bidPrice":85.99,"week52High":114.44,"week52Low":84.925,"changeRate5Day":-0.006239,"changeRate20Day":-0.049928,"changeRate60Day":-0.136099,"changeRateWTD":-0.006813,"changeRateMTD":-0.043483,"changeRateQTD":-0.043483,"changeRateYTD":-0.043483,"amount":56418457.742432,"eps":4.033069,"lyrEps":4.450024,"lyrPeRate":19.327986,"pbRate":1.336228,"volumeRatio":0.740371,"committee":-0.702479,"roa":0.043329,"roe":0.064208,"changeRate5Min":0.001164,"earningDate":1770652800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.011161,"floatMarketCap":16990758493.890001,"shortable":3,"shares":198181555,"floatShares":197543989,"preHourTrading":{"tag":"盘前","latestPrice":85.99,"preClose":85.99,"latestTime":"09:19 EST","volume":43,"amount":3667.94472,"timestamp":1769609970430,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":85.99,"preClose":85.99,"latestTime":"19:31 EST","volume":30798,"amount":2648338.29,"timestamp":1769560315689,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.72000122070312,"preClose":85.98999786376953,"latestTime":"20260128 04:00 EST","volume":92,"amount":7888,"timestamp":1769590800809,"change":-0.26999664306640625,"changeRate":-0.0031398610277226778},"impliedVol":0.3845,"impliedVolPercentile":0.9124},{"symbol":"VMW","nameCN":"VMware","changeRate":0,"change":0,"latestPrice":142.48,"close":142.48,"volume":0,"market":"US","high":142.48,"low":142.48,"preClose":142.48,"open":142.48,"turnoverRate":0,"peRate":42.942709,"amplitude":0,"marketValue":61521366250.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":142.48,"week52Low":142.48,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":3.317909,"lyrEps":3.105281,"lyrPeRate":45.883126,"pbRate":24.154443,"volumeRatio":0,"roa":0.045354,"roe":1.061406,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31235277308.559998,"shortable":3,"shares":431789488,"floatShares":219225697,"impliedVol":0.011,"impliedVolPercentile":0},{"symbol":"CMG","nameCN":"Chipotle Mexican Grill","changeRate":-0.000124,"change":-0.0049,"latestPrice":39.6451,"close":39.6451,"volume":4008293,"market":"US","high":40.235,"low":39.52,"preClose":39.65,"open":39.965,"turnoverRate":0.003046,"peRate":35.108519,"amplitude":0.018033,"marketValue":52421843537.8,"askSize":100,"bidSize":648,"askPrice":39.65,"bidPrice":39.64,"week52High":59.57,"week52Low":29.75,"changeRate5Day":-0.026397,"changeRate20Day":0.06745,"changeRate60Day":0.218724,"changeRateWTD":-0.029971,"changeRateMTD":0.071489,"changeRateQTD":0.071489,"changeRateYTD":0.071489,"amount":159497000.444477,"eps":1.129216,"lyrEps":1.121144,"lyrPeRate":35.361292,"pbRate":16.270788,"volumeRatio":0.590736,"committee":0.73262,"roa":0.135833,"roe":0.449576,"changeRate5Min":-0.001509,"earningDate":1770048000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":52172951600,"shortable":3,"shares":1322278000,"floatShares":1316000000,"preHourTrading":{"tag":"盘前","latestPrice":40.1,"preClose":39.65,"latestTime":"09:28 EST","volume":270261,"amount":10716678.891792,"timestamp":1769610495297,"change":0.45000000000000284,"changeRate":0.011349306431273716},"postHourTrading":{"tag":"盘后","latestPrice":39.75,"preClose":39.65,"latestTime":"19:59 EST","volume":461201,"amount":18284175.0265,"timestamp":1769561972403,"change":0.10000000000000142,"changeRate":0.0025220680958386236},"overnightTrading":{"tag":"夜盘","latestPrice":39.4900016784668,"preClose":39.650001525878906,"latestTime":"20260128 04:00 EST","volume":1164,"amount":45965,"timestamp":1769590802292,"change":-0.15999984741210938,"changeRate":-0.004035304949677747},"impliedVol":0.5288,"impliedVolPercentile":0.9044},{"symbol":"SPY","nameCN":"SPDR S&P 500 ETF Trust","changeRate":-0.000288,"change":-0.2,"latestPrice":695.29,"close":695.29,"volume":23913381,"market":"US","high":697.84,"low":694.495,"preClose":695.49,"open":697.02,"turnoverRate":0.023399,"peRate":6.972029,"amplitude":0.00481,"marketValue":710573945433.64,"askSize":580,"bidSize":480,"askPrice":695.27,"bidPrice":695.26,"week52High":697.84,"week52Low":481.8,"changeRate5Day":0.01443,"changeRate20Day":0.010816,"changeRate60Day":0.022741,"changeRateWTD":0.008792,"changeRateMTD":0.019606,"changeRateQTD":0.019606,"changeRateYTD":0.019606,"amount":16663801058.245056,"eps":99.725632,"lyrEps":99.725635,"lyrPeRate":6.972029,"pbRate":1.044517,"volumeRatio":0.727164,"committee":0.283019,"roa":0.007284,"roe":0.160351,"changeRate5Min":-0.000029,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.253307,"divideRate":0.010432,"floatMarketCap":710573945433.64,"shortable":3,"shares":1021982116,"floatShares":1021982116,"preHourTrading":{"tag":"盘前","latestPrice":697.02,"preClose":695.49,"latestTime":"09:29 EST","volume":330352,"amount":230376285.8672,"timestamp":1769610599999,"change":1.5299999999999727,"changeRate":0.002199887848854725},"postHourTrading":{"tag":"盘后","latestPrice":697.16,"preClose":695.49,"latestTime":"19:59 EST","volume":6632328,"amount":4610364158.173456,"timestamp":1769561999556,"change":1.669999999999959,"changeRate":0.002401184776200893},"overnightTrading":{"tag":"夜盘","latestPrice":697.52001953125,"preClose":695.489990234375,"latestTime":"20260128 04:00 EST","volume":102238,"amount":71348197,"timestamp":1769590802308,"change":2.030029296875,"changeRate":0.002918847611582296},"impliedVol":0.1727,"impliedVolPercentile":0.3904},{"symbol":"IVV","nameCN":"iShares Core S&P 500 ETF","changeRate":-0.000344,"change":-0.2401,"latestPrice":698.4099,"close":698.4099,"volume":1329956,"market":"US","high":700.97,"low":697.63,"preClose":698.65,"open":700.14,"turnoverRate":0.001214,"peRate":9.755145,"amplitude":0.004781,"marketValue":765282647925,"askSize":300,"bidSize":340,"askPrice":698.41,"bidPrice":698.37,"week52High":700.97,"week52Low":484,"changeRate5Day":0.014659,"changeRate20Day":0.010855,"changeRate60Day":0.022218,"changeRateWTD":0.008913,"changeRateMTD":0.019666,"changeRateQTD":0.019666,"changeRateYTD":0.019666,"amount":930226457.23877,"eps":71.594002,"lyrEps":-33.959331,"lyrPeRate":0,"pbRate":1.315932,"volumeRatio":0.406491,"committee":0.111111,"roa":0.010322,"roe":0.18663,"changeRate5Min":-0.000007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":8.0345,"divideRate":0.011504,"floatMarketCap":765282647925,"shortable":3,"shares":1095750000,"floatShares":1095750000,"preHourTrading":{"tag":"盘前","latestPrice":700.12,"preClose":698.65,"latestTime":"09:29 EST","volume":17323,"amount":12133918.73605,"timestamp":1769610599999,"change":1.4700000000000273,"changeRate":0.0021040578258069527},"postHourTrading":{"tag":"盘后","latestPrice":700.131,"preClose":698.65,"latestTime":"19:58 EST","volume":3347423,"amount":2338605569.276102,"timestamp":1769561907408,"change":1.4809999999999945,"changeRate":0.0021198024762041},"overnightTrading":{"tag":"夜盘","latestPrice":700.760009765625,"preClose":698.6500244140625,"latestTime":"20260128 04:00 EST","volume":808,"amount":566137,"timestamp":1769590802227,"change":2.1099853515625,"changeRate":0.0030200891402416873},"impliedVol":0.1545,"impliedVolPercentile":0.3705},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":-0.000344,"change":-0.32,"latestPrice":929.4,"close":929.4,"volume":560556,"market":"US","high":936,"low":922.76,"preClose":929.72,"open":930.89,"turnoverRate":0.001869,"peRate":18.109899,"amplitude":0.014241,"marketValue":278820000000,"askSize":23,"bidSize":4,"askPrice":930.01,"bidPrice":929.06,"week52High":984.7,"week52Low":439.38,"changeRate5Day":-0.024774,"changeRate20Day":0.041718,"changeRate60Day":0.176217,"changeRateWTD":0.011449,"changeRateMTD":0.057338,"changeRateQTD":0.057338,"changeRateYTD":0.057338,"amount":520835728.537354,"eps":51.32,"lyrEps":52.126638,"lyrPeRate":17.829656,"pbRate":2.538258,"volumeRatio":0.493602,"committee":-0.703704,"roa":0.009854,"roe":0.138853,"changeRate5Min":-0.001182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.015063,"floatMarketCap":278820000000,"shortable":3,"shares":300000000,"floatShares":300000000,"preHourTrading":{"tag":"盘前","latestPrice":931,"preClose":929.72,"latestTime":"09:29 EST","volume":2458,"amount":2280154.8512,"timestamp":1769610579399,"change":1.2799999999999727,"changeRate":0.0013767585939852564},"postHourTrading":{"tag":"盘后","latestPrice":929.35,"preClose":929.72,"latestTime":"19:54 EST","volume":28685,"amount":26668063.3667,"timestamp":1769561653246,"change":-0.37000000000000455,"changeRate":-0.0003979692810738766},"overnightTrading":{"tag":"夜盘","latestPrice":930.9099731445312,"preClose":929.719970703125,"latestTime":"20260128 04:00 EST","volume":679,"amount":630719,"timestamp":1769590802284,"change":1.19000244140625,"changeRate":0.001279957921637716},"impliedVol":0.2854,"impliedVolPercentile":0.239},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.001047,"change":-0.065,"latestPrice":62.045,"close":62.045,"volume":1772784,"market":"US","high":62.365,"low":61.55,"preClose":62.11,"open":61.88,"turnoverRate":0.002801,"peRate":54.90708,"amplitude":0.013122,"marketValue":39265126132.2,"askSize":240,"bidSize":26,"askPrice":62.03,"bidPrice":62.02,"week52High":74.9,"week52Low":58.6,"changeRate5Day":-0.029334,"changeRate20Day":-0.010604,"changeRate60Day":-0.051735,"changeRateWTD":-0.034319,"changeRateMTD":-0.006962,"changeRateQTD":-0.006962,"changeRateYTD":-0.006962,"amount":110115121.846069,"eps":1.13,"lyrEps":3.6993,"lyrPeRate":16.772092,"pbRate":5.575849,"volumeRatio":0.633157,"committee":-0.804511,"roa":0.051917,"roe":0.079967,"changeRate5Min":-0.000322,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.021597,"floatMarketCap":39265126132.200005,"shortable":3,"shares":632849160,"floatShares":632849160,"preHourTrading":{"tag":"盘前","latestPrice":61.62,"preClose":62.11,"latestTime":"09:29 EST","volume":1277,"amount":79008.93498,"timestamp":1769610599080,"change":-0.490000000000002,"changeRate":-0.007889228787634874},"postHourTrading":{"tag":"盘后","latestPrice":61.995,"preClose":62.11,"latestTime":"19:47 EST","volume":100279,"amount":6228219.6038,"timestamp":1769561242401,"change":-0.11500000000000199,"changeRate":-0.0018515536950571888},"overnightTrading":{"tag":"夜盘","latestPrice":61.7599983215332,"preClose":62.11000061035156,"latestTime":"20260128 04:00 EST","volume":118,"amount":7301,"timestamp":1769590802224,"change":-0.3500022888183594,"changeRate":-0.005635200215406635},"impliedVol":0.2903,"impliedVolPercentile":0.49},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.001109,"change":-0.165,"latestPrice":148.615,"close":148.615,"volume":1709637,"market":"US","high":150.04,"low":148.24,"preClose":148.78,"open":148.2468,"turnoverRate":0.001252,"peRate":28.265227,"amplitude":0.012098,"marketValue":203207252231.03,"askSize":245,"bidSize":175,"askPrice":148.63,"bidPrice":148.6,"week52High":160.15,"week52Low":127.6,"changeRate5Day":0.012778,"changeRate20Day":0.030331,"changeRate60Day":0.007218,"changeRateWTD":0.027908,"changeRateMTD":0.0355,"changeRateQTD":0.0355,"changeRateYTD":0.0355,"amount":255002208.997559,"eps":5.257874,"lyrEps":6.975965,"lyrPeRate":21.303863,"pbRate":10.481084,"volumeRatio":0.563579,"committee":-0.669421,"roa":0.083654,"roe":0.371615,"changeRate5Min":-0.000572,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.555,"divideRate":0.037378,"floatMarketCap":202914180181.5,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":148.42,"preClose":148.78,"latestTime":"09:29 EST","volume":4930,"amount":730006.299,"timestamp":1769610599502,"change":-0.36000000000001364,"changeRate":-0.0024196800645248932},"postHourTrading":{"tag":"盘后","latestPrice":148.26,"preClose":148.78,"latestTime":"19:59 EST","volume":606127,"amount":90177056.6732,"timestamp":1769561985641,"change":-0.5200000000000102,"changeRate":-0.0034950934265358933},"overnightTrading":{"tag":"夜盘","latestPrice":147.75999450683594,"preClose":148.77999877929688,"latestTime":"20260128 04:00 EST","volume":2671,"amount":395230,"timestamp":1769590802245,"change":-1.0200042724609375,"changeRate":-0.006855788955705206},"impliedVol":0.2598,"impliedVolPercentile":0.6056}]}}}