US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Bridgewater Holdings

2,444.27

-3.9705-0.16%

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:345.35M

Turnover:56.88B

Market Cap:15.94T

Float Cap:15.04T

Loading ...

Constituent

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

Old Dominion Freight Lines US ODFL	173.535	-0.52%	-0.9050	466.07K	80.92M	36.29B
Kimberly-Clark US KMB	100.09	-0.55%	-0.5500	2.09M	208.63M	33.22B
Morgan Stanley US MS	181.66	-0.55%	-1.0000	1.48M	269.12M	288.71B
Tyson US TSN	65.37	-0.58%	-0.3800	810.35K	53.01M	23.08B
Colgate-Palmolive US CL	85.26	-0.58%	-0.5000	1.62M	138.34M	68.73B
DexCom US DXCM	73.22	-0.61%	-0.4500	1.31M	95.73M	28.56B
NIO Inc. US NIO	4.61	-0.65%	-0.0300	23.13M	108.40M	11.40B
Lufax US LU	2.67	-0.74%	-0.0200	387.59K	1.04M	2.31B
Home Depot US HD	377.4775	-0.76%	-2.8825	1.07M	403.65M	375.78B
PNC Financial Services Group Inc US PNC	221.975	-0.77%	-1.7250	526.93K	116.83M	87.05B
Lowe's US LOW	271.78	-0.79%	-2.1600	603.79K	164.18M	152.46B
Wells Fargo US WFC	87.905	-0.91%	-0.8050	4.37M	386.07M	271.89B
Vanguard FTSE Developed Markets ETF US VEA	66.5488	-0.91%	-0.6112	9.81M	653.11M	207.91B
Teladoc Health Inc. US TDOC	5.855	-0.93%	-0.0550	2.85M	16.76M	1.04B
Bank of America US BAC	51.665	-0.97%	-0.5050	10.36M	537.17M	372.61B
Monster Beverage US MNST	80.615	-0.98%	-0.7950	1.27M	102.48M	78.76B
International Flavors & Fragrances US IFF	72.48	-1.00%	-0.7300	393.28K	28.47M	18.56B
Clorox US CLX	110.815	-1.01%	-1.1350	551.79K	61.39M	13.52B
The Kraft Heinz Company US KHC	23.42	-1.18%	-0.2800	3.31M	78.12M	27.72B
iShares MSCI EAFE ETF US EFA	100.8651	-1.20%	-1.2249	9.42M	951.09M	74.44B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4504?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2444.196,"timestamp":1769620566115,"preClose":2448.1665,"halted":0,"volume":345375879,"delay":0,"changeRate":-0.001622,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-3.970459,"latestTime":"01-28 12:16:06 EST","open":2451.2876,"high":2454.781,"low":2442.0764,"amount":56880654654.013954,"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":33,"decrements":63,"flats":0,"marketCap":15938468550144,"floatMarketCap":15039048731456},"@#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":2444.271,"volume":345353465,"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":1769620564952,"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:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ODFL","nameCN":"Old Dominion Freight Lines","changeRate":-0.005188,"change":-0.905,"latestPrice":173.535,"close":173.535,"volume":466067,"market":"US","high":175.06,"low":173.165,"preClose":174.44,"open":175.06,"turnoverRate":0.002414,"peRate":34.930365,"amplitude":0.010863,"marketValue":36285897611.865,"askSize":205,"bidSize":6,"askPrice":173.62,"bidPrice":173.49,"week52High":209.61,"week52Low":126.01,"changeRate5Day":-0.02727,"changeRate20Day":0.087585,"changeRate60Day":0.264372,"changeRateWTD":-0.004389,"changeRateMTD":0.106728,"changeRateQTD":0.106728,"changeRateYTD":0.106728,"amount":80923691.964127,"eps":4.968027,"lyrEps":5.508266,"lyrPeRate":31.50447,"pbRate":8.511431,"volumeRatio":0.663919,"committee":-0.943128,"roa":0.158878,"roe":0.250594,"changeRate5Min":-0.000432,"earningDate":1770134400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.006339,"floatMarketCap":33509226202.395,"shortable":3,"shares":209098439,"floatShares":193097797,"preHourTrading":{"tag":"盘前","latestPrice":174,"preClose":174.44,"latestTime":"09:11 EST","volume":44,"amount":7674.92044,"timestamp":1769609517017,"change":-0.4399999999999977,"changeRate":-0.0025223572575097325},"postHourTrading":{"tag":"盘后","latestPrice":174.44,"preClose":174.44,"latestTime":"17:52 EST","volume":20877,"amount":3641752.56,"timestamp":1769554370773,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":174.44000244140625,"preClose":174.44000244140625,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.4045,"impliedVolPercentile":0.4781},{"symbol":"KMB","nameCN":"Kimberly-Clark","changeRate":-0.005465,"change":-0.55,"latestPrice":100.09,"close":100.09,"volume":2085242,"market":"US","high":101.295,"low":99.23,"preClose":100.64,"open":100.71,"turnoverRate":0.006309,"peRate":16.9372,"amplitude":0.020519,"marketValue":33219181980.44,"askSize":100,"bidSize":190,"askPrice":100.09,"bidPrice":100.05,"week52High":150.45,"week52Low":96.26,"changeRate5Day":0.0007,"changeRate20Day":-0.009304,"changeRate60Day":-0.167374,"changeRateWTD":-0.020933,"changeRateMTD":-0.007929,"changeRateQTD":-0.007929,"changeRateYTD":-0.007929,"amount":208633129.83989,"eps":5.909477,"lyrEps":7.583432,"lyrPeRate":13.19851,"pbRate":24.939326,"volumeRatio":0.678622,"committee":0.310345,"roa":0.113316,"roe":1.368818,"changeRate5Min":0.001701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5,"divideRate":0.049955,"floatMarketCap":33081444928.56,"shortable":3,"shares":331893116,"floatShares":330516984,"preHourTrading":{"tag":"盘前","latestPrice":100.84,"preClose":100.64,"latestTime":"09:29 EST","volume":7293,"amount":733150.33935,"timestamp":1769610599999,"change":0.20000000000000284,"changeRate":0.001987281399046133},"postHourTrading":{"tag":"盘后","latestPrice":100.7,"preClose":100.64,"latestTime":"19:57 EST","volume":165468,"amount":16652936.3786,"timestamp":1769561878076,"change":0.060000000000002274,"changeRate":0.0005961844197138541},"overnightTrading":{"tag":"夜盘","latestPrice":100.02999877929688,"preClose":100.63999938964844,"latestTime":"20260128 04:00 EST","volume":649,"amount":65323,"timestamp":1769590802270,"change":-0.6100006103515625,"changeRate":-0.006061214368551612},"impliedVol":0.243,"impliedVolPercentile":0.6335},{"symbol":"MS","nameCN":"Morgan Stanley","changeRate":-0.005475,"change":-1,"latestPrice":181.66,"close":181.66,"volume":1481934,"market":"US","high":183.005,"low":181.01,"preClose":182.66,"open":182.285,"turnoverRate":0.00122,"peRate":17.79236,"amplitude":0.010922,"marketValue":288713929436.26,"askSize":10,"bidSize":10,"askPrice":181.71,"bidPrice":181.65,"week52High":192.68,"week52Low":94.3301,"changeRate5Day":-0.009055,"changeRate20Day":0.009559,"changeRate60Day":0.099238,"changeRateWTD":0.01486,"changeRateMTD":0.023264,"changeRateQTD":0.023264,"changeRateYTD":0.023264,"amount":269117369.218506,"eps":10.21,"lyrEps":10.323379,"lyrPeRate":17.596952,"pbRate":2.881032,"volumeRatio":0.424707,"committee":0,"roa":0.012448,"roe":0.15729,"changeRate5Min":-0.00035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.925,"divideRate":0.021606,"floatMarketCap":220664824436.1,"shortable":3,"shares":1589309311,"floatShares":1214713335,"preHourTrading":{"tag":"盘前","latestPrice":182.5,"preClose":182.66,"latestTime":"09:29 EST","volume":1445,"amount":263431.1296,"timestamp":1769610587660,"change":-0.1599999999999966,"changeRate":-0.0008759443775320081},"postHourTrading":{"tag":"盘后","latestPrice":182.7,"preClose":182.66,"latestTime":"19:59 EST","volume":83669,"amount":15283775.1248,"timestamp":1769561972560,"change":0.03999999999999204,"changeRate":0.00021898609438296312},"overnightTrading":{"tag":"夜盘","latestPrice":182.6300048828125,"preClose":182.66000366210938,"latestTime":"20260128 04:00 EST","volume":1335,"amount":244231,"timestamp":1769590802282,"change":-0.029998779296875,"changeRate":-0.00016423288456934312},"impliedVol":0.2875,"impliedVolPercentile":0.2709},{"symbol":"TSN","nameCN":"Tyson","changeRate":-0.005779,"change":-0.38,"latestPrice":65.37,"close":65.37,"volume":810352,"market":"US","high":65.9617,"low":65.04,"preClose":65.75,"open":65.605,"turnoverRate":0.00291,"peRate":49.23437,"amplitude":0.014018,"marketValue":23079145863.3,"askSize":20,"bidSize":102,"askPrice":65.39,"bidPrice":65.36,"week52High":65.9617,"week52Low":50.56,"changeRate5Day":0.089682,"changeRate20Day":0.11591,"changeRate60Day":0.271543,"changeRateWTD":0.060169,"changeRateMTD":0.115148,"changeRateQTD":0.115148,"changeRateYTD":0.115148,"amount":53005943.376953,"eps":1.327731,"lyrEps":1.327731,"lyrPeRate":49.234371,"pbRate":1.276149,"volumeRatio":0.521815,"committee":0.672131,"roa":0.025709,"roe":0.027598,"changeRate5Min":0.001686,"earningDate":1769961600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9999,"divideRate":0.030594,"floatMarketCap":18205271295.81,"shortable":3,"shares":353054090,"floatShares":278495813,"preHourTrading":{"tag":"盘前","latestPrice":65.54,"preClose":65.75,"latestTime":"09:26 EST","volume":658,"amount":43128.46524,"timestamp":1769610375109,"change":-0.20999999999999375,"changeRate":-0.0031939163498097907},"postHourTrading":{"tag":"盘后","latestPrice":65.74,"preClose":65.75,"latestTime":"19:54 EST","volume":241546,"amount":15881688.7853,"timestamp":1769561681279,"change":-0.010000000000005116,"changeRate":-0.00015209125475292953},"overnightTrading":{"tag":"夜盘","latestPrice":65.72000122070312,"preClose":65.75,"latestTime":"20260128 04:00 EST","volume":2084,"amount":136932,"timestamp":1769590802062,"change":-0.029998779296875,"changeRate":-0.0004562551984315589},"impliedVol":0.3167,"impliedVolPercentile":0.7809},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.00583,"change":-0.5,"latestPrice":85.26,"close":85.26,"volume":1618690,"market":"US","high":86.14,"low":85.23,"preClose":85.76,"open":85.51,"turnoverRate":0.002136,"peRate":23.881162,"amplitude":0.010611,"marketValue":68725096954.92,"askSize":262,"bidSize":10,"askPrice":85.26,"bidPrice":85.25,"week52High":100.18,"week52Low":74.545,"changeRate5Day":0.006255,"changeRate20Day":0.069896,"changeRate60Day":0.114364,"changeRateWTD":-0.016155,"changeRateMTD":0.078967,"changeRateQTD":0.078967,"changeRateYTD":0.078967,"amount":138335888.737717,"eps":3.570178,"lyrEps":3.527041,"lyrPeRate":24.173238,"pbRate":80.286328,"volumeRatio":0.56882,"committee":-0.926471,"roa":0.153374,"roe":2.936354,"changeRate5Min":-0.000469,"earningDate":1769702400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.023927,"floatMarketCap":64615840429.98,"shortable":3,"shares":806064942,"floatShares":757868173,"preHourTrading":{"tag":"盘前","latestPrice":85.64,"preClose":85.76,"latestTime":"09:29 EST","volume":747,"amount":63802.69677,"timestamp":1769610592075,"change":-0.12000000000000455,"changeRate":-0.0013992537313433366},"postHourTrading":{"tag":"盘后","latestPrice":85.42,"preClose":85.76,"latestTime":"19:42 EST","volume":122080,"amount":10468857.2844,"timestamp":1769560945633,"change":-0.3400000000000034,"changeRate":-0.003964552238806009},"overnightTrading":{"tag":"夜盘","latestPrice":85.11000061035156,"preClose":85.76000213623047,"latestTime":"20260128 04:00 EST","volume":186,"amount":15866,"timestamp":1769590802197,"change":-0.6500015258789062,"changeRate":-0.007579308648411336},"impliedVol":0.2421,"impliedVolPercentile":0.6295},{"symbol":"DXCM","nameCN":"DexCom","changeRate":-0.006108,"change":-0.45,"latestPrice":73.22,"close":73.22,"volume":1309593,"market":"US","high":73.79,"low":72.66,"preClose":73.67,"open":73.67,"turnoverRate":0.003362,"peRate":40.750585,"amplitude":0.015339,"marketValue":28556991435.84,"askSize":100,"bidSize":100,"askPrice":73.23,"bidPrice":73.2,"week52High":93.25,"week52Low":54.11,"changeRate5Day":0.015393,"changeRate20Day":0.085223,"changeRate60Day":0.073607,"changeRateWTD":0.004941,"changeRateMTD":0.103209,"changeRateQTD":0.103209,"changeRateYTD":0.103209,"amount":95733104.702431,"eps":1.796784,"lyrEps":1.463922,"lyrPeRate":50.016326,"pbRate":10.475401,"volumeRatio":0.437519,"committee":0,"roa":0.07017,"roe":0.306348,"changeRate5Min":0.001505,"earningDate":1770825600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":28519757162.12,"shortable":3,"shares":390016272,"floatShares":389507746,"preHourTrading":{"tag":"盘前","latestPrice":73.36,"preClose":73.67,"latestTime":"09:20 EST","volume":387,"amount":28482.40665,"timestamp":1769610019832,"change":-0.3100000000000023,"changeRate":-0.004207954391204049},"postHourTrading":{"tag":"盘后","latestPrice":73.35,"preClose":73.67,"latestTime":"19:45 EST","volume":178094,"amount":13119263.3504,"timestamp":1769561135268,"change":-0.3200000000000074,"changeRate":-0.004343694855436506},"overnightTrading":{"tag":"夜盘","latestPrice":73.98999786376953,"preClose":73.66999816894531,"latestTime":"20260128 04:00 EST","volume":107,"amount":7818,"timestamp":1769590802295,"change":0.31999969482421875,"changeRate":0.004343690820927843},"impliedVol":0.5842,"impliedVolPercentile":0.761},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.006466,"change":-0.03,"latestPrice":4.61,"close":4.61,"volume":23126695,"market":"US","high":4.84,"low":4.61,"preClose":4.64,"open":4.805,"turnoverRate":0.013036,"peRate":0,"amplitude":0.049569,"marketValue":11402615287.4,"askSize":9058,"bidSize":16723,"askPrice":4.62,"bidPrice":4.61,"week52High":8.02,"week52Low":3.02,"changeRate5Day":-0.012848,"changeRate20Day":-0.136704,"changeRate60Day":-0.342368,"changeRateWTD":-0.006466,"changeRateMTD":-0.096078,"changeRateQTD":-0.096078,"changeRateYTD":-0.096078,"amount":108397549.650815,"eps":-1.453689,"lyrEps":-1.510831,"lyrPeRate":0,"pbRate":3.107201,"volumeRatio":1.512039,"committee":0.297312,"roa":-0.119111,"roe":-1.600285,"changeRate5Min":-0.004105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8178139995.39,"shortable":3,"shares":2473452340,"floatShares":1773999999,"preHourTrading":{"tag":"盘前","latestPrice":4.8082,"preClose":4.64,"latestTime":"09:29 EST","volume":767454,"amount":3684757.934086,"timestamp":1769610585419,"change":0.16820000000000057,"changeRate":0.03625000000000012},"postHourTrading":{"tag":"盘后","latestPrice":4.65,"preClose":4.64,"latestTime":"19:59 EST","volume":583883,"amount":2711459.2329,"timestamp":1769561993307,"change":0.010000000000000675,"changeRate":0.002155172413793249},"overnightTrading":{"tag":"夜盘","latestPrice":4.769999980926514,"preClose":4.639999866485596,"latestTime":"20260128 04:00 EST","volume":625820,"amount":2988539,"timestamp":1769590802307,"change":0.13000011444091797,"changeRate":0.028017266849488506},"impliedVol":0.6688,"impliedVolPercentile":0.1912},{"symbol":"LU","nameCN":"Lufax","changeRate":-0.007435,"change":-0.02,"latestPrice":2.67,"close":2.67,"volume":387592,"market":"US","high":2.7097,"low":2.6546,"preClose":2.69,"open":2.705,"turnoverRate":0.001674,"peRate":0,"amplitude":0.020483,"marketValue":2314059341.64,"askSize":557,"bidSize":831,"askPrice":2.67,"bidPrice":2.66,"week52High":4.57,"week52Low":2.25,"changeRate5Day":0,"changeRate20Day":0.034884,"changeRate60Day":-0.046429,"changeRateWTD":0,"changeRateMTD":0.042969,"changeRateQTD":0.042969,"changeRateYTD":0.042969,"amount":1038667.02161,"eps":-0.773711,"lyrEps":0.21824,"lyrPeRate":12.234238,"pbRate":0.02737,"volumeRatio":0.935497,"committee":0.197406,"roa":0.031047,"roe":-0.034513,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":618081314.43,"shortable":3,"shares":866688892,"floatShares":231491129,"preHourTrading":{"tag":"盘前","latestPrice":2.7,"preClose":2.69,"latestTime":"09:13 EST","volume":4720,"amount":12777.03056,"timestamp":1769609608573,"change":0.010000000000000231,"changeRate":0.003717472118959194},"postHourTrading":{"tag":"盘后","latestPrice":2.69,"preClose":2.69,"latestTime":"18:31 EST","volume":806,"amount":2168.14,"timestamp":1769556705477,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.740000009536743,"preClose":2.690000057220459,"latestTime":"20260128 04:00 EST","volume":4422,"amount":12095,"timestamp":1769590802265,"change":0.04999995231628418,"changeRate":0.01858734247312562},"impliedVol":0.4314,"impliedVolPercentile":0.0518},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.007578,"change":-2.8825,"latestPrice":377.4775,"close":377.4775,"volume":1065473,"market":"US","high":381,"low":376.88,"preClose":380.36,"open":379.605,"turnoverRate":0.001073,"peRate":25.746053,"amplitude":0.010832,"marketValue":375783186579.0875,"askSize":160,"bidSize":80,"askPrice":377.65,"bidPrice":377.41,"week52High":426.75,"week52Low":326.31,"changeRate5Day":-0.018621,"changeRate20Day":0.086423,"changeRate60Day":-0.00546,"changeRateWTD":-0.016397,"changeRateMTD":0.096999,"changeRateQTD":0.096999,"changeRateYTD":0.096999,"amount":403653769.724365,"eps":14.661568,"lyrEps":14.955555,"lyrPeRate":25.239953,"pbRate":31.01545,"volumeRatio":0.604314,"committee":-0.269841,"roa":0.13226,"roe":1.629091,"changeRate5Min":-0.000179,"earningDate":1771862400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.2,"divideRate":0.024372,"floatMarketCap":374947005215.6825,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":378.3,"preClose":380.36,"latestTime":"09:28 EST","volume":1323,"amount":501936.70086,"timestamp":1769610504368,"change":-2.0600000000000023,"changeRate":-0.0054159217583342155},"postHourTrading":{"tag":"盘后","latestPrice":380.42,"preClose":380.36,"latestTime":"19:57 EST","volume":666486,"amount":253505261.3151,"timestamp":1769561828421,"change":0.060000000000002274,"changeRate":0.00015774529393207032},"overnightTrading":{"tag":"夜盘","latestPrice":378.739990234375,"preClose":380.3599853515625,"latestTime":"20260128 04:00 EST","volume":940,"amount":356546,"timestamp":1769590802273,"change":-1.6199951171875,"changeRate":-0.004259110262847856},"impliedVol":0.2595,"impliedVolPercentile":0.5578},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":-0.007711,"change":-1.725,"latestPrice":221.975,"close":221.975,"volume":526931,"market":"US","high":224.21,"low":220.89,"preClose":223.7,"open":224.21,"turnoverRate":0.001353,"peRate":13.367108,"amplitude":0.014841,"marketValue":87049360840,"askSize":16,"bidSize":6,"askPrice":222.1,"bidPrice":221.82,"week52High":227.78,"week52Low":145.12,"changeRate5Day":-0.015588,"changeRate20Day":0.0472,"changeRate60Day":0.217502,"changeRateWTD":0.011783,"changeRateMTD":0.063455,"changeRateQTD":0.063455,"changeRateYTD":0.063455,"amount":116833304.811722,"eps":16.60606,"lyrEps":16.714646,"lyrPeRate":13.280269,"pbRate":1.436814,"volumeRatio":0.354311,"committee":-0.454545,"roa":0.012344,"roe":0.121575,"changeRate5Min":-0.00072,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.029733,"floatMarketCap":86431484326.525,"shortable":3,"shares":392158400,"floatShares":389374859,"preHourTrading":{"tag":"盘前","latestPrice":222.49,"preClose":223.7,"latestTime":"08:56 EST","volume":70016,"amount":15662549.09312,"timestamp":1769608565423,"change":-1.2099999999999795,"changeRate":-0.0054090299508269095},"postHourTrading":{"tag":"盘后","latestPrice":223.7,"preClose":223.7,"latestTime":"19:28 EST","volume":88957,"amount":19899201.6575,"timestamp":1769560119936,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":222.97999572753906,"preClose":223.6999969482422,"latestTime":"20260128 04:00 EST","volume":10,"amount":2230,"timestamp":1769590801832,"change":-0.720001220703125,"changeRate":-0.0032186018351610117},"impliedVol":0.228,"impliedVolPercentile":0.0876},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.007885,"change":-2.16,"latestPrice":271.78,"close":271.78,"volume":603791,"market":"US","high":274,"low":270.67,"preClose":273.94,"open":273.45,"turnoverRate":0.00108,"peRate":22.52905,"amplitude":0.012156,"marketValue":152455386983.46,"askSize":92,"bidSize":80,"askPrice":271.87,"bidPrice":271.78,"week52High":281.36,"week52Low":206.385,"changeRate5Day":-0.019234,"changeRate20Day":0.114629,"changeRate60Day":0.133267,"changeRateWTD":-0.017887,"changeRateMTD":0.12697,"changeRateQTD":0.12697,"changeRateYTD":0.12697,"amount":164179116.301025,"eps":12.063536,"lyrEps":12.239858,"lyrPeRate":22.204506,"pbRate":-14.684587,"volumeRatio":0.517448,"committee":-0.069767,"roa":0.131815,"roe":6.578293,"changeRate5Min":-0.00046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7,"divideRate":0.017293,"floatMarketCap":151983607071.03998,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":272,"preClose":273.94,"latestTime":"09:26 EST","volume":464,"amount":127049.33872,"timestamp":1769610419350,"change":-1.9399999999999977,"changeRate":-0.007081842739285967},"postHourTrading":{"tag":"盘后","latestPrice":273.5,"preClose":273.94,"latestTime":"19:53 EST","volume":128485,"amount":35196823.435,"timestamp":1769561583068,"change":-0.4399999999999977,"changeRate":-0.0016061911367452645},"overnightTrading":{"tag":"夜盘","latestPrice":273.8699951171875,"preClose":273.94000244140625,"latestTime":"20260128 04:00 EST","volume":232,"amount":63545,"timestamp":1769590802138,"change":-0.07000732421875,"changeRate":-0.000255557142421082},"impliedVol":0.275,"impliedVolPercentile":0.5299},{"symbol":"WFC","nameCN":"Wells Fargo","changeRate":-0.009075,"change":-0.805,"latestPrice":87.905,"close":87.905,"volume":4368034,"market":"US","high":89.06,"low":87.9,"preClose":88.71,"open":88.54,"turnoverRate":0.001416,"peRate":14.042332,"amplitude":0.013076,"marketValue":271890165000,"askSize":203,"bidSize":220,"askPrice":87.9,"bidPrice":87.88,"week52High":97.76,"week52Low":58.42,"changeRate5Day":0.020727,"changeRate20Day":-0.069985,"changeRate60Day":0.02227,"changeRateWTD":0.010867,"changeRateMTD":-0.056813,"changeRateQTD":-0.056813,"changeRateYTD":-0.056813,"amount":386065861.757477,"eps":6.26,"lyrEps":6.34,"lyrPeRate":13.865142,"pbRate":1.652737,"volumeRatio":0.632365,"committee":0.114983,"roa":0.010473,"roe":0.117318,"changeRate5Min":-0.000739,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6991,"divideRate":0.019329,"floatMarketCap":271186925000,"shortable":3,"shares":3093000000,"floatShares":3085000000,"preHourTrading":{"tag":"盘前","latestPrice":88.4001,"preClose":88.71,"latestTime":"09:29 EST","volume":1232,"amount":109205.44096,"timestamp":1769610593122,"change":-0.30989999999999895,"changeRate":-0.003493405478525521},"postHourTrading":{"tag":"盘后","latestPrice":88.576,"preClose":88.71,"latestTime":"19:59 EST","volume":657439,"amount":58322231.42494,"timestamp":1769561992560,"change":-0.13400000000000034,"changeRate":-0.0015105399616728707},"overnightTrading":{"tag":"夜盘","latestPrice":88.38999938964844,"preClose":88.70999908447266,"latestTime":"20260128 04:00 EST","volume":2607,"amount":231133,"timestamp":1769590802179,"change":-0.31999969482421875,"changeRate":-0.0036072562070427285},"impliedVol":0.277,"impliedVolPercentile":0.1992},{"symbol":"VEA","nameCN":"Vanguard FTSE Developed Markets ETF","changeRate":-0.009101,"change":-0.6112,"latestPrice":66.5488,"close":66.5488,"volume":9805034,"market":"US","high":66.915,"low":66.431,"preClose":67.16,"open":66.81,"turnoverRate":0.003138,"peRate":0,"amplitude":0.007207,"marketValue":207907672534.472,"askSize":11233,"bidSize":23745,"askPrice":66.55,"bidPrice":66.54,"week52High":67.27,"week52Low":45.14,"changeRate5Day":0.02367,"changeRate20Day":0.061046,"changeRate60Day":0.090428,"changeRateWTD":0.011687,"changeRateMTD":0.065292,"changeRateQTD":0.065292,"changeRateYTD":0.065292,"amount":653107261.400223,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.997709,"committee":0.673479,"roa":0,"roe":0,"changeRate5Min":0.000057,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0066,"divideRate":0.030152,"floatMarketCap":207907672534.472,"shortable":3,"shares":3124138565,"floatShares":3124138565,"preHourTrading":{"tag":"盘前","latestPrice":67.06,"preClose":67.16,"latestTime":"09:28 EST","volume":12517,"amount":836605.287908,"timestamp":1769610505057,"change":-0.09999999999999432,"changeRate":-0.0014889815366288613},"postHourTrading":{"tag":"盘后","latestPrice":67.5,"preClose":67.16,"latestTime":"19:59 EST","volume":18179,"amount":1221447.5717,"timestamp":1769561943736,"change":0.3400000000000034,"changeRate":0.005062537224538467},"overnightTrading":{"tag":"夜盘","latestPrice":67.4800033569336,"preClose":67.16000366210938,"latestTime":"20260128 04:00 EST","volume":2817,"amount":190313,"timestamp":1769590802296,"change":0.31999969482421875,"changeRate":0.0047647361133894275},"impliedVol":0.1525,"impliedVolPercentile":0.8207},{"symbol":"TDOC","nameCN":"Teladoc Health Inc.","changeRate":-0.009306,"change":-0.055,"latestPrice":5.855,"close":5.855,"volume":2849080,"market":"US","high":5.96,"low":5.82,"preClose":5.91,"open":5.92,"turnoverRate":0.016302,"peRate":0,"amplitude":0.023689,"marketValue":1039106786.275,"askSize":501,"bidSize":582,"askPrice":5.86,"bidPrice":5.85,"week52High":15.21,"week52Low":5.82,"changeRate5Day":-0.049513,"changeRate20Day":-0.155123,"changeRate60Day":-0.330092,"changeRateWTD":-0.075039,"changeRateMTD":-0.163571,"changeRateQTD":-0.163571,"changeRateYTD":-0.163571,"amount":16761884.54752,"eps":-1.277977,"lyrEps":-5.870198,"lyrPeRate":0,"pbRate":0.746423,"volumeRatio":0.963632,"committee":0.074792,"roa":-0.034841,"roe":-0.154208,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1023274204.66,"shortable":3,"shares":177473405,"floatShares":174769292,"preHourTrading":{"tag":"盘前","latestPrice":5.95,"preClose":5.91,"latestTime":"09:28 EST","volume":37224,"amount":220977.186408,"timestamp":1769610507051,"change":0.040000000000000036,"changeRate":0.006768189509306266},"postHourTrading":{"tag":"盘后","latestPrice":5.9492,"preClose":5.91,"latestTime":"19:59 EST","volume":193800,"amount":1147289.0671,"timestamp":1769561976945,"change":0.039200000000000124,"changeRate":0.006632825719120156},"overnightTrading":{"tag":"夜盘","latestPrice":5.96999979019165,"preClose":5.909999847412109,"latestTime":"20260128 04:00 EST","volume":10919,"amount":64809,"timestamp":1769590802289,"change":0.059999942779541016,"changeRate":0.010152274844104098},"impliedVol":0.7329,"impliedVolPercentile":0.3227},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.00968,"change":-0.505,"latestPrice":51.665,"close":51.665,"volume":10364022,"market":"US","high":52.135,"low":51.605,"preClose":52.17,"open":51.95,"turnoverRate":0.001544,"peRate":13.560368,"amplitude":0.010159,"marketValue":372607980000,"askSize":2010,"bidSize":601,"askPrice":51.67,"bidPrice":51.66,"week52High":57.55,"week52Low":33.065,"changeRate5Day":-0.007778,"changeRate20Day":-0.066576,"changeRate60Day":-0.02574,"changeRateWTD":-0.001063,"changeRateMTD":-0.060636,"changeRateQTD":-0.060636,"changeRateYTD":-0.060636,"amount":537167042.023453,"eps":3.81,"lyrEps":3.86272,"lyrPeRate":13.37529,"pbRate":1.343937,"volumeRatio":0.774036,"committee":-0.33586,"roa":0.009145,"roe":0.1019,"changeRate5Min":-0.000814,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0806,"divideRate":0.020916,"floatMarketCap":346883067815.98,"shortable":3,"shares":7212000000,"floatShares":6714082412,"preHourTrading":{"tag":"盘前","latestPrice":51.81,"preClose":52.17,"latestTime":"09:29 EST","volume":31573,"amount":1643522.885235,"timestamp":1769610599099,"change":-0.35999999999999943,"changeRate":-0.0069005175388154},"postHourTrading":{"tag":"盘后","latestPrice":52.15,"preClose":52.17,"latestTime":"19:59 EST","volume":2190683,"amount":114286410.8131,"timestamp":1769561976570,"change":-0.020000000000003126,"changeRate":-0.00038336208548980495},"overnightTrading":{"tag":"夜盘","latestPrice":51.9900016784668,"preClose":52.16999816894531,"latestTime":"20260128 04:00 EST","volume":14048,"amount":732197,"timestamp":1769590802303,"change":-0.17999649047851562,"changeRate":-0.0034501916196282376},"impliedVol":0.248,"impliedVolPercentile":0.0837},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.009765,"change":-0.795,"latestPrice":80.615,"close":80.615,"volume":1265040,"market":"US","high":81.62,"low":80.47,"preClose":81.41,"open":81.26,"turnoverRate":0.001822,"peRate":45.898015,"amplitude":0.014126,"marketValue":78762565327.84,"askSize":45,"bidSize":21,"askPrice":80.62,"bidPrice":80.61,"week52High":83.24,"week52Low":45.7,"changeRate5Day":-0.012071,"changeRate20Day":0.038452,"changeRate60Day":0.210981,"changeRateWTD":-0.01689,"changeRateMTD":0.051454,"changeRateQTD":0.051454,"changeRateYTD":0.051454,"amount":102476627.144165,"eps":1.756394,"lyrEps":1.502189,"lyrPeRate":53.665018,"pbRate":10.169263,"volumeRatio":0.506045,"committee":-0.363636,"roa":0.168773,"roe":0.25538,"changeRate5Min":-0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55961753683.16499,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":81.09,"preClose":81.41,"latestTime":"09:28 EST","volume":1264,"amount":102117.30864,"timestamp":1769610483183,"change":-0.3199999999999932,"changeRate":-0.003930721041640993},"postHourTrading":{"tag":"盘后","latestPrice":81.47,"preClose":81.41,"latestTime":"19:59 EST","volume":197014,"amount":16038769.6345,"timestamp":1769561972560,"change":0.060000000000002274,"changeRate":0.0007370101953077297},"overnightTrading":{"tag":"夜盘","latestPrice":81.1500015258789,"preClose":81.41000366210938,"latestTime":"20260128 04:00 EST","volume":521,"amount":42285,"timestamp":1769590802266,"change":-0.26000213623046875,"changeRate":-0.0031937369430617216},"impliedVol":0.2865,"impliedVolPercentile":0.5657},{"symbol":"IFF","nameCN":"International Flavors & Fragrances","changeRate":-0.009971,"change":-0.73,"latestPrice":72.48,"close":72.48,"volume":393282,"market":"US","high":73.785,"low":72,"preClose":73.21,"open":73.59,"turnoverRate":0.001538,"peRate":0,"amplitude":0.024382,"marketValue":18561865549.92,"askSize":100,"bidSize":300,"askPrice":72.53,"bidPrice":72.43,"week52High":88,"week52Low":59.14,"changeRate5Day":0.01655,"changeRate20Day":0.069658,"changeRate60Day":0.148107,"changeRateWTD":-0.010242,"changeRateMTD":0.07553,"changeRateQTD":0.07553,"changeRateYTD":0.07553,"amount":28465825.092407,"eps":-1.845374,"lyrEps":0.949218,"lyrPeRate":76.357591,"pbRate":1.30341,"volumeRatio":0.551494,"committee":0.5,"roa":0.017522,"roe":-0.032321,"changeRate5Min":-0.000234,"earningDate":1770739200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.022075,"floatMarketCap":18532309655.52,"shortable":3,"shares":256096379,"floatShares":255688599,"preHourTrading":{"tag":"盘前","latestPrice":73.4,"preClose":73.21,"latestTime":"09:04 EST","volume":66,"amount":4819.79586,"timestamp":1769609042591,"change":0.19000000000001194,"changeRate":0.0025952738696900964},"postHourTrading":{"tag":"盘后","latestPrice":73.21,"preClose":73.21,"latestTime":"17:22 EST","volume":34464,"amount":2523107.99,"timestamp":1769552538190,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":73.20999908447266,"preClose":73.20999908447266,"latestTime":"20260128 04:00 EST","volume":0,"amount":0,"timestamp":1769590800000,"change":0,"changeRate":0},"impliedVol":0.4043,"impliedVolPercentile":0.8287},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.010138,"change":-1.135,"latestPrice":110.815,"close":110.815,"volume":551791,"market":"US","high":112.68,"low":110.37,"preClose":111.95,"open":111.69,"turnoverRate":0.004531,"peRate":17.363271,"amplitude":0.020634,"marketValue":13517255698.885,"askSize":169,"bidSize":20,"askPrice":110.8,"bidPrice":110.75,"week52High":162.3,"week52Low":96.6601,"changeRate5Day":0.002488,"changeRate20Day":0.116074,"changeRate60Day":-0.014627,"changeRateWTD":-0.023484,"changeRateMTD":0.099028,"changeRateQTD":0.099028,"changeRateYTD":0.099028,"amount":61388714.741188,"eps":6.38215,"lyrEps":6.557377,"lyrPeRate":16.899288,"pbRate":-614.420714,"volumeRatio":0.574002,"committee":-0.78836,"roa":0.114625,"roe":4.436464,"changeRate5Min":0.000497,"earningDate":1770048000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.92,"divideRate":0.044398,"floatMarketCap":13494339156.885,"shortable":3,"shares":121980379,"floatShares":121773579,"preHourTrading":{"tag":"盘前","latestPrice":111.913,"preClose":111.95,"latestTime":"09:29 EST","volume":1607,"amount":179342.3249,"timestamp":1769610572097,"change":-0.03700000000000614,"changeRate":-0.0003305046895936234},"postHourTrading":{"tag":"盘后","latestPrice":113.64,"preClose":113.19,"latestTime":"19:47 EST","volume":68511,"amount":7754086.2444,"timestamp":1769561221004,"change":0.45000000000000284,"changeRate":0.0039756162205142045},"overnightTrading":{"tag":"夜盘","latestPrice":111.23999786376953,"preClose":113.19000244140625,"latestTime":"20260128 04:00 EST","volume":163,"amount":18226,"timestamp":1769590802271,"change":-1.9500045776367188,"changeRate":-0.017227710359368133},"impliedVol":0.3572,"impliedVolPercentile":0.8805},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.011814,"change":-0.28,"latestPrice":23.42,"close":23.42,"volume":3308982,"market":"US","high":23.855,"low":23.395,"preClose":23.7,"open":23.645,"turnoverRate":0.003885,"peRate":0,"amplitude":0.019409,"marketValue":27721213660.18,"askSize":1656,"bidSize":1668,"askPrice":23.43,"bidPrice":23.42,"week52High":33.35,"week52Low":21.985,"changeRate5Day":0.045536,"changeRate20Day":-0.034227,"changeRate60Day":-0.047193,"changeRateWTD":0.009483,"changeRateMTD":-0.034227,"changeRateQTD":-0.034227,"changeRateYTD":-0.034227,"amount":78120352.437069,"eps":-3.662751,"lyrEps":2.267768,"lyrPeRate":10.327335,"pbRate":0.668787,"volumeRatio":0.357717,"committee":0.00361,"roa":0.037112,"roe":-0.096926,"changeRate5Min":0,"earningDate":1770739200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6008,"divideRate":0.068352,"floatMarketCap":19947595783.02,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":23.66,"preClose":23.7,"latestTime":"09:26 EST","volume":25985,"amount":613439.510295,"timestamp":1769610419343,"change":-0.03999999999999915,"changeRate":-0.0016877637130801328},"postHourTrading":{"tag":"盘后","latestPrice":23.7,"preClose":23.7,"latestTime":"19:59 EST","volume":4051991,"amount":96031695.8817,"timestamp":1769561971296,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":23.549999237060547,"preClose":23.700000762939453,"latestTime":"20260128 04:00 EST","volume":3166,"amount":74772,"timestamp":1769590802296,"change":-0.15000152587890625,"changeRate":-0.006329178103380868},"impliedVol":0.3224,"impliedVolPercentile":0.749},{"symbol":"EFA","nameCN":"iShares MSCI EAFE ETF","changeRate":-0.011998,"change":-1.2249,"latestPrice":100.8651,"close":100.8651,"volume":9418079,"market":"US","high":101.355,"low":100.74,"preClose":102.09,"open":101.185,"turnoverRate":0.012762,"peRate":10.827033,"amplitude":0.006024,"marketValue":74438443800,"askSize":10200,"bidSize":6460,"askPrice":100.87,"bidPrice":100.86,"week52High":102.32,"week52Low":72.145,"changeRate5Day":0.018531,"changeRate20Day":0.047623,"changeRate60Day":0.065101,"changeRateWTD":0.008954,"changeRateMTD":0.05035,"changeRateQTD":0.05035,"changeRateYTD":0.05035,"amount":951089384.088966,"eps":9.316043,"lyrEps":9.316043,"lyrPeRate":10.827032,"pbRate":1.18383,"volumeRatio":1.167297,"committee":-0.22449,"roa":0.018062,"roe":0.113258,"changeRate5Min":0.000199,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2465,"divideRate":0.032187,"floatMarketCap":74438443800,"shortable":3,"shares":738000000,"floatShares":738000000,"preHourTrading":{"tag":"盘前","latestPrice":101.2,"preClose":102.09,"latestTime":"09:29 EST","volume":1673,"amount":169549.11428,"timestamp":1769610599999,"change":-0.8900000000000006,"changeRate":-0.008717798021353713},"postHourTrading":{"tag":"盘后","latestPrice":102.01,"preClose":102.09,"latestTime":"19:52 EST","volume":69021,"amount":7047556.1211,"timestamp":1769561527306,"change":-0.0799999999999983,"changeRate":-0.0007836222940542491},"overnightTrading":{"tag":"夜盘","latestPrice":101.66000366210938,"preClose":102.08999633789062,"latestTime":"20260128 04:00 EST","volume":28,"amount":2856,"timestamp":1769590800739,"change":-0.42999267578125,"changeRate":-0.004211898238864551},"impliedVol":0.1632,"impliedVolPercentile":0.5697}]}}}