US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Growth Tech Companies

4,580.84

+42.630.94%

Number of Gainers:11

Number of Losers:8

Number of Flat:1

PE:- -

High:4,584.06

Open:4,538.15

Low:4,493.59

Close:4,537.99

Volume:367.45M

Turnover:78.52B

Market Cap:28.60T

Float Cap:26.72T

Loading ...

Constituent

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

NVIDIA US NVDA	191.6299	+3.35%	+6.22	103.11M	19.62B	4.66T
Microsoft US MSFT	411.54	+2.59%	+10.40	17.59M	7.18B	3.06T
Cisco US CSCO	86.57	+2.06%	+1.75	8.16M	700.80M	342.05B
Taiwan Semiconductor Manufacturing US TSM	355.85	+2.01%	+7.00	8.33M	2.96B	1.85T
Tesla Motors US TSLA	419.3577	+2.01%	+8.25	26.23M	10.85B	1.57T
PayPal US PYPL	41.035	+1.52%	+0.6150	11.71M	476.61M	37.75B
Salesforce.com US CRM	193.84	+1.30%	+2.49	4.25M	814.31M	181.63B
Alibaba US BABA	164.3	+1.10%	+1.79	3.05M	500.05M	392.04B
Alphabet US GOOGL	325.73	+0.89%	+2.87	17.53M	5.65B	3.93T
Alphabet US GOOG	325.815	+0.84%	+2.72	12.21M	3.94B	3.93T
Qualcomm US QCOM	137.98	+0.47%	+0.6400	3.59M	495.24M	147.78B
ProShares S&P 500 Dynamic Buffer ETF US FB	42.1541	0.00%	0.0000	37.00	1.57K	1.69M
Adobe US ADBE	268.11	-0.10%	-0.2700	2.14M	570.46M	110.06B
Intel US INTC	50.525	-0.13%	-0.0650	53.45M	2.64B	251.86B
Amazon.com US AMZN	209.805	-0.24%	-0.5150	42.90M	8.88B	2.24T
Netflix US NFLX	80.9098	-1.57%	-1.2902	18.96M	1.53B	342.84B
Apple US AAPL	273.4558	-1.58%	-4.4042	13.90M	3.81B	4.01T
Visa US V	326.0499	-1.67%	-5.5301	2.36M	774.23M	627.32B
Micron Technology US MU	385.77	-2.26%	-8.9200	16.62M	6.35B	434.19B
MasterCard US MA	536.025	-2.32%	-12.7150	1.43M	767.54M	481.35B

{"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/BK4527"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4527","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","market":"US","secType":"PLATE","nameCN":"Growth Tech Companies","latestPrice":4580.6133,"timestamp":1770655315288,"preClose":4537.988,"halted":0,"volume":367480437,"delay":0,"changeRate":0.009393,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":42.625488,"latestTime":"02-09 11:41:55 EST","open":4538.147,"high":4584.061,"low":4493.589,"amount":78516315184.49905,"amplitude":0.019937,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1770670800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":10.488683,"peRate":32.777244,"turnoverRate":0.003442,"increases":11,"decrements":8,"flats":1,"marketCap":28602610559678.125,"floatMarketCap":26723019311806.125},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","high":4584.061,"amplitude":0.019937,"preClose":4537.988,"low":4493.589,"pbRate":"10.488683","latestPrice":4580.8447,"volume":367453576,"delay":0,"open":4538.147,"prevYearClose":4605.614,"prevWeekClose":4537.988,"prevMonthClose":4660.323,"prevQuarterClose":4605.614,"fiveDayClose":4702.529,"twentyDayClose":4681.7812,"sixtyDayClose":4602.0405,"secType":"PLATE","market":"US","turnoverRate":0.003442,"peRate":32.777244,"marketCap":28602943052478.125,"floatMarketCap":26723226413758.125,"timestamp":1770655312751,"nameCN":"Growth Tech Companies"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4527\",,,,undefined,":{"bkCode":"BK4527","up":11,"down":8,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4527\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":0.033547,"change":6.2199,"latestPrice":191.6299,"close":191.6299,"volume":103106360,"market":"US","high":193.66,"low":184,"preClose":185.41,"open":184.1,"turnoverRate":0.004402,"peRate":47.431313,"amplitude":0.052101,"marketValue":4656606570000,"askSize":113,"bidSize":85,"askPrice":191.62,"bidPrice":191.61,"week52High":212.1899,"week52Low":86.62,"changeRate5Day":0.032433,"changeRate20Day":0.036622,"changeRate60Day":-0.007921,"changeRateWTD":0.033547,"changeRateMTD":0.002615,"changeRateQTD":0.027506,"changeRateYTD":0.027506,"amount":19619262128.48694,"eps":4.040156,"lyrEps":2.94,"lyrPeRate":65.180238,"pbRate":39.165047,"volumeRatio":1.501141,"committee":-0.559322,"roa":0.535277,"roe":1.073594,"changeRate5Min":0.000731,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000209,"floatMarketCap":4487989719316.488,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":184.23,"preClose":185.41,"latestTime":"09:29 EST","volume":4835592,"amount":894383359.3728,"timestamp":1770647399999,"change":-1.1800000000000068,"changeRate":-0.006364273771641264},"postHourTrading":{"tag":"盘后","latestPrice":185.1801,"preClose":185.41,"latestTime":"19:59 EST","volume":8174539,"amount":1515379122.330201,"timestamp":1770425999604,"change":-0.22989999999998645,"changeRate":-0.0012399546950001966},"overnightTrading":{"tag":"夜盘","latestPrice":185.07000732421875,"preClose":185.41000366210938,"latestTime":"20260209 04:00 EST","volume":679989,"amount":126356410,"timestamp":1770627601411,"change":-0.339996337890625,"changeRate":-0.0018337540109768472},"impliedVol":0.5087,"impliedVolPercentile":0.6175},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.025926,"change":10.4,"latestPrice":411.54,"close":411.54,"volume":17591066,"market":"US","high":412.17,"low":400.87,"preClose":401.14,"open":404.8,"turnoverRate":0.00237,"peRate":25.752562,"amplitude":0.02817,"marketValue":3058720700138.7,"askSize":60,"bidSize":7,"askPrice":411.56,"bidPrice":411.52,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.027942,"changeRate20Day":-0.141337,"changeRate60Day":-0.190965,"changeRateWTD":0.025926,"changeRateMTD":-0.043575,"changeRateQTD":-0.149043,"changeRateYTD":-0.149043,"amount":7182131404.495972,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":30.039447,"pbRate":7.825317,"volumeRatio":0.968005,"committee":-0.829268,"roa":0.148598,"roe":0.343907,"changeRate5Min":-0.000049,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.008456,"floatMarketCap":3054621911950.8003,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":404.67,"preClose":401.14,"latestTime":"09:29 EST","volume":489235,"amount":197976418.2608,"timestamp":1770647399999,"change":3.5300000000000296,"changeRate":0.00879992022735212},"postHourTrading":{"tag":"盘后","latestPrice":403,"preClose":401.14,"latestTime":"19:59 EST","volume":3546541,"amount":1422787549.904914,"timestamp":1770425999748,"change":1.8600000000000136,"changeRate":0.004636785162287515},"overnightTrading":{"tag":"夜盘","latestPrice":404.6000061035156,"preClose":401.1400146484375,"latestTime":"20260209 04:00 EST","volume":224527,"amount":91010864,"timestamp":1770627601411,"change":3.459991455078125,"changeRate":0.00862539594338523},"impliedVol":0.2924,"impliedVolPercentile":0.7052},{"symbol":"CSCO","nameCN":"Cisco","changeRate":0.020632,"change":1.75,"latestPrice":86.57,"close":86.57,"volume":8164719,"market":"US","high":86.725,"low":84.555,"preClose":84.82,"open":84.555,"turnoverRate":0.002072,"peRate":33.427459,"amplitude":0.025584,"marketValue":342046256318.91,"askSize":40,"bidSize":240,"askPrice":86.58,"bidPrice":86.57,"week52High":86.725,"week52Low":52.11,"changeRate5Day":0.073537,"changeRate20Day":0.171765,"changeRate60Day":0.207224,"changeRateWTD":0.020632,"changeRateMTD":0.105337,"changeRateQTD":0.123848,"changeRateYTD":0.123848,"amount":700797842.407906,"eps":2.589787,"lyrEps":2.560362,"lyrPeRate":33.811625,"pbRate":7.297298,"volumeRatio":0.797697,"committee":0.714286,"roa":0.066464,"roe":0.224177,"changeRate5Min":0.000173,"earningDate":1770739200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.63,"divideRate":0.018829,"floatMarketCap":341148555285.56,"shortable":3,"shares":3951094563,"floatShares":3940724908,"preHourTrading":{"tag":"盘前","latestPrice":84.71,"preClose":84.82,"latestTime":"09:29 EST","volume":17656,"amount":1493401.756064,"timestamp":1770647399999,"change":-0.10999999999999943,"changeRate":-0.0012968639471822618},"postHourTrading":{"tag":"盘后","latestPrice":84.7765,"preClose":84.82,"latestTime":"19:59 EST","volume":2085573,"amount":176895644.650801,"timestamp":1770425995287,"change":-0.04349999999999454,"changeRate":-0.0005128507427492872},"overnightTrading":{"tag":"夜盘","latestPrice":84.69999694824219,"preClose":84.81999969482422,"latestTime":"20260209 04:00 EST","volume":16375,"amount":1386361,"timestamp":1770627601400,"change":-0.12000274658203125,"changeRate":-0.0014147930560456476},"impliedVol":0.3562,"impliedVolPercentile":0.8606},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.020066,"change":7,"latestPrice":355.85,"close":355.85,"volume":8326002,"market":"US","high":359.59,"low":347.84,"preClose":348.85,"open":349.11,"turnoverRate":0.001782,"peRate":33.734941,"amplitude":0.033682,"marketValue":1845624209550,"askSize":9,"bidSize":80,"askPrice":355.94,"bidPrice":355.76,"week52High":359.59,"week52Low":134.25,"changeRate5Day":0.042448,"changeRate20Day":0.099558,"changeRate60Day":0.222138,"changeRateWTD":0.020066,"changeRateMTD":0.076507,"changeRateQTD":0.170983,"changeRateYTD":0.170983,"amount":2957336301.022888,"eps":10.54841,"lyrEps":10.54841,"lyrPeRate":33.734942,"pbRate":0.340546,"volumeRatio":1.639694,"committee":0.797753,"roa":0.16548,"roe":0.352235,"changeRate5Min":0.001886,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.035,"divideRate":0.008529,"floatMarketCap":1662275873354.8,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":348.42,"preClose":348.85,"latestTime":"09:29 EST","volume":84793,"amount":29556168.8205,"timestamp":1770647399700,"change":-0.4300000000000068,"changeRate":-0.0012326214705460994},"postHourTrading":{"tag":"盘后","latestPrice":349.991,"preClose":348.85,"latestTime":"19:59 EST","volume":355076,"amount":124053957.178599,"timestamp":1770425994022,"change":1.1409999999999627,"changeRate":0.003270746739286119},"overnightTrading":{"tag":"夜盘","latestPrice":348.239990234375,"preClose":348.8500061035156,"latestTime":"20260209 04:00 EST","volume":66111,"amount":23135032,"timestamp":1770627601411,"change":-0.610015869140625,"changeRate":-0.0017486480105137583},"impliedVol":0.4492,"impliedVolPercentile":0.7849},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.020062,"change":8.2477,"latestPrice":419.3577,"close":419.3577,"volume":26234940,"market":"US","high":419.47,"low":407.29,"preClose":411.11,"open":409.905,"turnoverRate":0.009326,"peRate":388.294151,"amplitude":0.029627,"marketValue":1573611246216.677,"askSize":51,"bidSize":35,"askPrice":419.35,"bidPrice":419.29,"week52High":498.83,"week52Low":214.25,"changeRate5Day":-0.005814,"changeRate20Day":-0.057644,"changeRate60Day":-0.04609,"changeRateWTD":0.020062,"changeRateMTD":-0.025679,"changeRateQTD":-0.067514,"changeRateYTD":-0.067514,"amount":10853826536.11267,"eps":1.08,"lyrEps":1.08,"lyrPeRate":388.294167,"pbRate":19.158373,"volumeRatio":1.189812,"committee":0.944444,"roa":0.020947,"roe":0.049251,"changeRate5Min":0.001045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1179653210100,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":410.01,"preClose":411.11,"latestTime":"09:29 EST","volume":596429,"amount":245058147.08956,"timestamp":1770647399999,"change":-1.1000000000000227,"changeRate":-0.0026756829072511557},"postHourTrading":{"tag":"盘后","latestPrice":411.78,"preClose":411.11,"latestTime":"19:59 EST","volume":2110051,"amount":867386264.585003,"timestamp":1770425999393,"change":0.6699999999999591,"changeRate":0.00162973413441648},"overnightTrading":{"tag":"夜盘","latestPrice":413.7099914550781,"preClose":411.1099853515625,"latestTime":"20260209 04:00 EST","volume":338224,"amount":139975018,"timestamp":1770627601411,"change":2.600006103515625,"changeRate":0.006324356488914319},"impliedVol":0.4636,"impliedVolPercentile":0},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.015215,"change":0.615,"latestPrice":41.035,"close":41.035,"volume":11705320,"market":"US","high":41.25,"low":39.83,"preClose":40.42,"open":40.21,"turnoverRate":0.012737,"peRate":7.585028,"amplitude":0.035131,"marketValue":37752200000,"askSize":380,"bidSize":118,"askPrice":41.05,"bidPrice":41.04,"week52High":79.5,"week52Low":38.88,"changeRate5Day":-0.215842,"changeRate20Day":-0.288328,"changeRate60Day":-0.391172,"changeRateWTD":0.015215,"changeRateMTD":-0.221199,"changeRateQTD":-0.297105,"changeRateYTD":-0.297105,"amount":476605056.84372,"eps":5.41,"lyrEps":5.41,"lyrPeRate":7.585028,"pbRate":1.863754,"volumeRatio":0.567087,"committee":0.425287,"roa":0.048797,"roe":0.25732,"changeRate5Min":0.002076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1415,"divideRate":0.003448,"floatMarketCap":37711165000,"shortable":3,"shares":920000000,"floatShares":919000000,"preHourTrading":{"tag":"盘前","latestPrice":40.1101,"preClose":40.42,"latestTime":"09:29 EST","volume":211912,"amount":8581712.532432,"timestamp":1770647399999,"change":-0.30989999999999895,"changeRate":-0.0076669965363681085},"postHourTrading":{"tag":"盘后","latestPrice":40.42,"preClose":40.42,"latestTime":"19:59 EST","volume":908259,"amount":36622082.7612,"timestamp":1770425999881,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":40.63999938964844,"preClose":40.41999816894531,"latestTime":"20260209 04:00 EST","volume":73586,"amount":2983598,"timestamp":1770627601409,"change":0.220001220703125,"changeRate":0.00544288052126019},"impliedVol":0.4075,"impliedVolPercentile":0.5458},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.013013,"change":2.49,"latestPrice":193.84,"close":193.84,"volume":4248144,"market":"US","high":194.98,"low":185.73,"preClose":191.35,"open":189.39,"turnoverRate":0.004573,"peRate":25.881032,"amplitude":0.048341,"marketValue":181628080000,"askSize":581,"bidSize":7,"askPrice":193.91,"bidPrice":193.85,"week52High":333.82,"week52Low":185.73,"changeRate5Day":-0.080499,"changeRate20Day":-0.254289,"changeRate60Day":-0.207198,"changeRateWTD":0.013013,"changeRateMTD":-0.086909,"changeRateQTD":-0.26828,"changeRateYTD":-0.26828,"amount":814306963.163818,"eps":7.489655,"lyrEps":6.36,"lyrPeRate":30.477987,"pbRate":3.026076,"volumeRatio":0.723304,"committee":-0.97619,"roa":0.059504,"roe":0.121842,"changeRate5Min":-0.001905,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.648,"divideRate":0.008502,"floatMarketCap":180077359806.16,"shortable":3,"shares":937000000,"floatShares":928999999,"preHourTrading":{"tag":"盘前","latestPrice":189.25,"preClose":191.35,"latestTime":"09:29 EST","volume":72831,"amount":13925282.83014,"timestamp":1770647376375,"change":-2.0999999999999943,"changeRate":-0.010974653775803473},"postHourTrading":{"tag":"盘后","latestPrice":191.55,"preClose":191.35,"latestTime":"19:59 EST","volume":239298,"amount":45781026.081,"timestamp":1770425992064,"change":0.20000000000001705,"changeRate":0.0010452051215051846},"overnightTrading":{"tag":"夜盘","latestPrice":192.02000427246094,"preClose":191.35000610351562,"latestTime":"20260209 04:00 EST","volume":19870,"amount":3824847,"timestamp":1770627601409,"change":0.6699981689453125,"changeRate":0.0035014274762179003},"impliedVol":0.5388,"impliedVolPercentile":0.9841},{"symbol":"BABA","nameCN":"Alibaba","changeRate":0.011015,"change":1.79,"latestPrice":164.3,"close":164.3,"volume":3054604,"market":"US","high":165.03,"low":160.89,"preClose":162.51,"open":161.91,"turnoverRate":0.001355,"peRate":22.365879,"amplitude":0.025475,"marketValue":392039460959.5,"askSize":109,"bidSize":203,"askPrice":164.36,"bidPrice":164.32,"week52High":192.67,"week52Low":95.73,"changeRate5Day":-0.024289,"changeRate20Day":0.088368,"changeRate60Day":0.021766,"changeRateWTD":0.011015,"changeRateMTD":-0.031021,"changeRateQTD":0.12089,"changeRateYTD":0.12089,"amount":500045610.302246,"eps":7.346011,"lyrEps":7.38502,"lyrPeRate":22.247739,"pbRate":0.379701,"volumeRatio":0.895413,"committee":-0.043062,"roa":0.040332,"roe":0.111907,"changeRate5Min":-0.001094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.006391,"floatMarketCap":370496500164.30005,"shortable":3,"shares":2386119665,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":161.7,"preClose":162.51,"latestTime":"09:29 EST","volume":77040,"amount":12452861.16,"timestamp":1770647399084,"change":-0.8100000000000023,"changeRate":-0.004984308657928757},"postHourTrading":{"tag":"盘后","latestPrice":162.64,"preClose":162.51,"latestTime":"19:59 EST","volume":2583547,"amount":419863566.4167,"timestamp":1770425996342,"change":0.12999999999999545,"changeRate":0.0007999507722601407},"overnightTrading":{"tag":"夜盘","latestPrice":161.89999389648438,"preClose":162.50999450683594,"latestTime":"20260209 04:00 EST","volume":179414,"amount":29149087,"timestamp":1770627601408,"change":-0.6100006103515625,"changeRate":-0.0037536190448022137},"impliedVol":0.4749,"impliedVolPercentile":0.5378},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.008889,"change":2.87,"latestPrice":325.73,"close":325.73,"volume":17525100,"market":"US","high":326.19,"low":317.26,"preClose":322.86,"open":320.93,"turnoverRate":0.001617,"peRate":30.132284,"amplitude":0.027659,"marketValue":3930583910000,"askSize":35,"bidSize":35,"askPrice":325.72,"bidPrice":325.7,"week52High":349,"week52Low":140.53,"changeRate5Day":-0.052256,"changeRate20Day":-0.008644,"changeRate60Day":0.118156,"changeRateWTD":0.008889,"changeRateMTD":-0.036302,"changeRateQTD":0.040671,"changeRateYTD":0.040671,"amount":5645706579.446411,"eps":10.81,"lyrEps":10.800572,"lyrPeRate":30.158588,"pbRate":9.465242,"volumeRatio":0.912444,"committee":-0.989247,"roa":0.154273,"roe":0.357047,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.83,"divideRate":0.002548,"floatMarketCap":3529753364394.29,"shortable":3,"shares":12067000000,"floatShares":10836439273,"preHourTrading":{"tag":"盘前","latestPrice":320.96,"preClose":322.86,"latestTime":"09:29 EST","volume":330207,"amount":106127450.02311,"timestamp":1770647398758,"change":-1.900000000000034,"changeRate":-0.005884903673418924},"postHourTrading":{"tag":"盘后","latestPrice":323.78,"preClose":322.86,"latestTime":"19:59 EST","volume":2088122,"amount":674232078.423708,"timestamp":1770425996558,"change":0.9199999999999591,"changeRate":0.0028495323050237225},"overnightTrading":{"tag":"夜盘","latestPrice":323.30999755859375,"preClose":322.8599853515625,"latestTime":"20260209 04:00 EST","volume":201535,"amount":65352338,"timestamp":1770627601411,"change":0.45001220703125,"changeRate":0.00139383084757695},"impliedVol":0.3415,"impliedVolPercentile":0.4064},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.008403,"change":2.715,"latestPrice":325.815,"close":325.815,"volume":12211353,"market":"US","high":326.36,"low":317.7,"preClose":323.1,"open":321.24,"turnoverRate":0.001127,"peRate":30.140147,"amplitude":0.026803,"marketValue":3931609605000,"askSize":35,"bidSize":270,"askPrice":325.8,"bidPrice":325.76,"week52High":350.15,"week52Low":142.66,"changeRate5Day":-0.055335,"changeRate20Day":-0.010102,"changeRate60Day":0.116799,"changeRateWTD":0.008403,"changeRateMTD":-0.037559,"changeRateQTD":0.038289,"changeRateYTD":0.038289,"amount":3939791734.021454,"eps":10.81,"lyrEps":10.800572,"lyrPeRate":30.166458,"pbRate":9.467712,"volumeRatio":1.053269,"committee":-0.05314,"roa":0.154273,"roe":0.357047,"changeRate5Min":0.000092,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.83,"divideRate":0.002547,"floatMarketCap":3530674461732.495,"shortable":3,"shares":12067000000,"floatShares":10836439273,"preHourTrading":{"tag":"盘前","latestPrice":321.34,"preClose":323.1,"latestTime":"09:29 EST","volume":246908,"amount":79452656.18124,"timestamp":1770647399999,"change":-1.7600000000000477,"changeRate":-0.005447229959764926},"postHourTrading":{"tag":"盘后","latestPrice":323.98,"preClose":323.1,"latestTime":"19:59 EST","volume":1510565,"amount":488097840.812701,"timestamp":1770425999714,"change":0.8799999999999955,"changeRate":0.002723614979882375},"overnightTrading":{"tag":"夜盘","latestPrice":323.6099853515625,"preClose":323.1000061035156,"latestTime":"20260209 04:00 EST","volume":120118,"amount":38974315,"timestamp":1770627601411,"change":0.509979248046875,"changeRate":0.0015783944240579386},"impliedVol":0.3381,"impliedVolPercentile":0.4024},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.00466,"change":0.64,"latestPrice":137.98,"close":137.98,"volume":3592684,"market":"US","high":138.77,"low":136.5,"preClose":137.34,"open":137.1,"turnoverRate":0.003355,"peRate":28.166622,"amplitude":0.016528,"marketValue":147776580000,"askSize":266,"bidSize":82,"askPrice":137.99,"bidPrice":137.93,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":-0.095925,"changeRate20Day":-0.223872,"changeRate60Day":-0.20692,"changeRateWTD":0.00466,"changeRateMTD":-0.089782,"changeRateQTD":-0.193335,"changeRateYTD":-0.193335,"amount":495244110.627014,"eps":4.898706,"lyrEps":5.01,"lyrPeRate":27.540918,"pbRate":6.404741,"volumeRatio":0.620168,"committee":-0.528736,"roa":0.140469,"roe":0.214801,"changeRate5Min":0.001452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.52,"divideRate":0.025511,"floatMarketCap":147776580000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"preHourTrading":{"tag":"盘前","latestPrice":136.89,"preClose":137.34,"latestTime":"09:29 EST","volume":26386,"amount":3615901.55504,"timestamp":1770647399999,"change":-0.45000000000001705,"changeRate":-0.0032765399737878045},"postHourTrading":{"tag":"盘后","latestPrice":137.2,"preClose":137.34,"latestTime":"19:59 EST","volume":268524,"amount":36870099.9086,"timestamp":1770425998525,"change":-0.14000000000001478,"changeRate":-0.0010193679918451637},"overnightTrading":{"tag":"夜盘","latestPrice":137.57000732421875,"preClose":137.33999633789062,"latestTime":"20260209 04:00 EST","volume":11879,"amount":1634472,"timestamp":1770627601384,"change":0.230010986328125,"changeRate":0.0016747560249109126},"impliedVol":0.3682,"impliedVolPercentile":0.4622},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0,"change":0,"latestPrice":42.1541,"close":42.1541,"volume":37,"market":"US","high":42.1541,"low":42.1541,"preClose":42.1541,"open":42.1541,"turnoverRate":0.000925,"peRate":0,"amplitude":0,"marketValue":1686206.1541,"askSize":100,"bidSize":200,"askPrice":42.59,"bidPrice":42.48,"week52High":42.69,"week52Low":39.91,"changeRate5Day":-0.00227,"changeRate20Day":-0.010873,"changeRate60Day":0.005345,"changeRateWTD":0,"changeRateMTD":-0.002407,"changeRateQTD":-0.001088,"changeRateYTD":-0.001088,"amount":1570.633514,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000009,"volumeRatio":0.096095,"committee":0.333333,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.386,"divideRate":0.009157,"floatMarketCap":1686206.1541,"shortable":3,"shares":40001,"floatShares":40001,"postHourTrading":{"tag":"盘后","latestPrice":42.1541,"preClose":42.1541,"latestTime":"16:10 EST","volume":6,"amount":254.5206,"timestamp":1770412204299,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.15409851074219,"preClose":42.15409851074219,"latestTime":"20260209 04:00 EST","volume":0,"amount":0,"timestamp":1770627600000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.001006,"change":-0.27,"latestPrice":268.11,"close":268.11,"volume":2142103,"market":"US","high":268.5,"low":262.949,"preClose":268.38,"open":267.99,"turnoverRate":0.005237,"peRate":16.05449,"amplitude":0.020683,"marketValue":110059155000,"askSize":3,"bidSize":248,"askPrice":268.2,"bidPrice":268.01,"week52High":465.6999,"week52Low":262.949,"changeRate5Day":-0.086134,"changeRate20Day":-0.197155,"changeRate60Day":-0.195396,"changeRateWTD":-0.001006,"changeRateMTD":-0.085729,"changeRateQTD":-0.23395,"changeRateYTD":-0.23395,"amount":570459979.995087,"eps":16.700001,"lyrEps":16.737089,"lyrPeRate":16.018915,"pbRate":9.469083,"volumeRatio":0.959583,"committee":0.976096,"roa":0.182207,"roe":0.554259,"changeRate5Min":0.000448,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":109656990000,"shortable":3,"shares":410500000,"floatShares":409000000,"preHourTrading":{"tag":"盘前","latestPrice":268.32,"preClose":268.38,"latestTime":"09:29 EST","volume":34344,"amount":9227227.20768,"timestamp":1770647392528,"change":-0.060000000000002274,"changeRate":-0.00022356360384530246},"postHourTrading":{"tag":"盘后","latestPrice":268.57,"preClose":268.38,"latestTime":"19:59 EST","volume":140946,"amount":37827116.089,"timestamp":1770425994626,"change":0.18999999999999773,"changeRate":0.0007079514121767558},"overnightTrading":{"tag":"夜盘","latestPrice":268.4200134277344,"preClose":268.3800048828125,"latestTime":"20260209 04:00 EST","volume":13612,"amount":3660845,"timestamp":1770627601390,"change":0.040008544921875,"changeRate":0.0001490742387434736},"impliedVol":0.5146,"impliedVolPercentile":0.9482},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.001285,"change":-0.065,"latestPrice":50.525,"close":50.525,"volume":53452982,"market":"US","high":50.68,"low":47.59,"preClose":50.59,"open":49.56,"turnoverRate":0.010723,"peRate":842.083352,"amplitude":0.061079,"marketValue":251855839331.8,"askSize":1,"bidSize":626,"askPrice":50.53,"bidPrice":50.52,"week52High":54.6,"week52Low":17.665,"changeRate5Day":0.035136,"changeRate20Day":0.109221,"changeRate60Day":0.333817,"changeRateWTD":-0.001285,"changeRateMTD":0.087261,"changeRateQTD":0.369241,"changeRateYTD":0.369241,"amount":2636175041.435883,"eps":0.06,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":2.20383,"volumeRatio":1.356303,"committee":-0.712647,"roa":0.00284,"roe":0.000224,"changeRate5Min":0.002182,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":251855839331.8,"shortable":3,"shares":4984776632,"floatShares":4984776632,"preHourTrading":{"tag":"盘前","latestPrice":49.59,"preClose":50.59,"latestTime":"09:29 EST","volume":3937400,"amount":198810492.4664,"timestamp":1770647399999,"change":-1,"changeRate":-0.019766752322593395},"postHourTrading":{"tag":"盘后","latestPrice":50.66,"preClose":50.59,"latestTime":"19:59 EST","volume":6668355,"amount":337294339.530999,"timestamp":1770425993633,"change":0.06999999999999318,"changeRate":0.001383672662581403},"overnightTrading":{"tag":"夜盘","latestPrice":50.650001525878906,"preClose":50.59000015258789,"latestTime":"20260209 04:00 EST","volume":530034,"amount":27049896,"timestamp":1770627601410,"change":0.060001373291015625,"changeRate":0.001186032281281705},"impliedVol":0.6815,"impliedVolPercentile":0.7769},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":-0.002449,"change":-0.515,"latestPrice":209.805,"close":209.805,"volume":42896221,"market":"US","high":210.17,"low":203.35,"preClose":210.32,"open":209,"turnoverRate":0.004448,"peRate":29.261506,"amplitude":0.032427,"marketValue":2242860770187.855,"askSize":340,"bidSize":182,"askPrice":209.81,"bidPrice":209.8,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.136463,"changeRate20Day":-0.151892,"changeRate60Day":-0.157748,"changeRateWTD":-0.002449,"changeRateMTD":-0.123255,"changeRateQTD":-0.091045,"changeRateYTD":-0.091045,"amount":8875179426.797546,"eps":7.17,"lyrEps":7.17,"lyrPeRate":29.261506,"pbRate":5.456219,"volumeRatio":1.480554,"committee":-0.302682,"roa":0.069281,"roe":0.222858,"changeRate5Min":-0.000095,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2023458219482.355,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":208.84,"preClose":210.32,"latestTime":"09:29 EST","volume":846039,"amount":177590523.6198,"timestamp":1770647399999,"change":-1.4799999999999898,"changeRate":-0.007036896158235022},"postHourTrading":{"tag":"盘后","latestPrice":210.0499,"preClose":210.32,"latestTime":"19:59 EST","volume":2454118,"amount":515442087.02689,"timestamp":1770425999159,"change":-0.27009999999998513,"changeRate":-0.0012842335488778298},"overnightTrading":{"tag":"夜盘","latestPrice":211.69000244140625,"preClose":210.32000732421875,"latestTime":"20260209 04:00 EST","volume":408020,"amount":86549107,"timestamp":1770627601411,"change":1.3699951171875,"changeRate":0.006513860162982899},"impliedVol":0.3514,"impliedVolPercentile":0.51},{"symbol":"NFLX","nameCN":"Netflix","changeRate":-0.015696,"change":-1.2902,"latestPrice":80.9098,"close":80.9098,"volume":18959337,"market":"US","high":82.205,"low":79.87,"preClose":82.2,"open":82.205,"turnoverRate":0.004493,"peRate":33.815171,"amplitude":0.028406,"marketValue":342840983974.732,"askSize":230,"bidSize":209,"askPrice":80.91,"bidPrice":80.9,"week52High":134.115,"week52Low":79.225,"changeRate5Day":-0.022356,"changeRate20Day":-0.095576,"changeRate60Day":-0.288042,"changeRateWTD":-0.015696,"changeRateMTD":-0.030904,"changeRateQTD":-0.137054,"changeRateYTD":-0.137054,"amount":1527599919.099655,"eps":2.392707,"lyrEps":2.028229,"lyrPeRate":39.891847,"pbRate":12.881259,"volumeRatio":1.161414,"committee":-0.047836,"roa":0.152509,"roe":0.427624,"changeRate5Min":-0.002958,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":341430799788.65,"shortable":3,"shares":4237323340,"floatShares":4219894250,"preHourTrading":{"tag":"盘前","latestPrice":82.12,"preClose":82.2,"latestTime":"09:29 EST","volume":182451,"amount":14996193.21849,"timestamp":1770647399999,"change":-0.0799999999999983,"changeRate":-0.0009732360097323393},"postHourTrading":{"tag":"盘后","latestPrice":82.06,"preClose":82.2,"latestTime":"19:59 EST","volume":2111543,"amount":173488552.594501,"timestamp":1770425996217,"change":-0.14000000000000057,"changeRate":-0.0017031630170316371},"overnightTrading":{"tag":"夜盘","latestPrice":82.04000091552734,"preClose":82.19999694824219,"latestTime":"20260209 04:00 EST","volume":130013,"amount":10668695,"timestamp":1770627601407,"change":-0.15999603271484375,"changeRate":-0.001946423827917979},"impliedVol":0.3652,"impliedVolPercentile":0.5339},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.01585,"change":-4.4042,"latestPrice":273.4558,"close":273.4558,"volume":13899666,"market":"US","high":278.2,"low":272.77,"preClose":277.86,"open":277.905,"turnoverRate":0.000947,"peRate":34.682407,"amplitude":0.019542,"marketValue":4014642883612,"askSize":120,"bidSize":25,"askPrice":273.47,"bidPrice":273.46,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":0.012762,"changeRate20Day":0.054308,"changeRate60Day":-0.006518,"changeRateWTD":-0.01677,"changeRateMTD":0.053861,"changeRateQTD":0.00587,"changeRateYTD":0.00587,"amount":3812268452.244141,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":36.494548,"pbRate":45.522654,"volumeRatio":0.617978,"committee":0.058824,"roa":0.243768,"roe":1.520213,"changeRate5Min":0.000296,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.029,"divideRate":0.003763,"floatMarketCap":4012143497600,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":277.87,"preClose":277.86,"latestTime":"09:29 EST","volume":171855,"amount":47700960.5718,"timestamp":1770647399999,"change":0.009999999999990905,"changeRate":0.0000359893471532099},"postHourTrading":{"tag":"盘后","latestPrice":277.0801,"preClose":278.12,"latestTime":"19:59 EST","volume":2155302,"amount":599268834.264004,"timestamp":1770425999425,"change":-1.0398999999999887,"changeRate":-0.003739033510714759},"overnightTrading":{"tag":"夜盘","latestPrice":276.9800109863281,"preClose":278.1199951171875,"latestTime":"20260209 04:00 EST","volume":58315,"amount":16149708,"timestamp":1770627601411,"change":-1.139984130859375,"changeRate":-0.004098893106836982},"impliedVol":0.266,"impliedVolPercentile":0.2948},{"symbol":"V","nameCN":"Visa","changeRate":-0.016678,"change":-5.5301,"latestPrice":326.0499,"close":326.0499,"volume":2361689,"market":"US","high":332.82,"low":325.15,"preClose":331.58,"open":330.5,"turnoverRate":0.001394,"peRate":30.625985,"amplitude":0.023132,"marketValue":627320007273.9501,"askSize":114,"bidSize":40,"askPrice":326.11,"bidPrice":326.01,"week52High":375.51,"week52Low":299,"changeRate5Day":-0.023335,"changeRate20Day":-0.067816,"changeRate60Day":-0.037974,"changeRateWTD":-0.016678,"changeRateMTD":0.013112,"changeRateQTD":-0.070315,"changeRateYTD":-0.070315,"amount":774225410.001068,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":31.868418,"pbRate":16.41082,"volumeRatio":0.826867,"committee":-0.480519,"roa":0.183642,"roe":0.53954,"changeRate5Min":0.000521,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.007729,"floatMarketCap":552328530600,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":330.22,"preClose":331.58,"latestTime":"09:29 EST","volume":4103,"amount":1360177.57018,"timestamp":1770647399387,"change":-1.3599999999999568,"changeRate":-0.004101574280716439},"postHourTrading":{"tag":"盘后","latestPrice":331.3268,"preClose":331.58,"latestTime":"19:59 EST","volume":499675,"amount":165680467.1953,"timestamp":1770425993215,"change":-0.25319999999999254,"changeRate":-0.0007636166234392683},"overnightTrading":{"tag":"夜盘","latestPrice":331.8299865722656,"preClose":331.5799865722656,"latestTime":"20260209 04:00 EST","volume":1215,"amount":402382,"timestamp":1770627601386,"change":0.25,"changeRate":0.0007539658909586034},"impliedVol":0.2473,"impliedVolPercentile":0.4861},{"symbol":"MU","nameCN":"Micron Technology","changeRate":-0.0226,"change":-8.92,"latestPrice":385.77,"close":385.77,"volume":16615112,"market":"US","high":389.7499,"low":370.69,"preClose":394.69,"open":380.61,"turnoverRate":0.014902,"peRate":36.600112,"amplitude":0.048291,"marketValue":434187707615.97,"askSize":100,"bidSize":25,"askPrice":385.8,"bidPrice":385.71,"week52High":455.5,"week52Low":61.54,"changeRate5Day":-0.118844,"changeRate20Day":0.117882,"changeRate60Day":0.599975,"changeRateWTD":-0.0226,"changeRateMTD":-0.070165,"changeRateQTD":0.351634,"changeRateYTD":0.351634,"amount":6352296840.274414,"eps":10.540132,"lyrEps":7.59,"lyrPeRate":50.826087,"pbRate":7.383391,"volumeRatio":1.143229,"committee":-0.6,"roa":0.10934,"roe":0.225542,"changeRate5Min":0.004897,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46,"divideRate":0.001192,"floatMarketCap":430105274216.31,"shortable":3,"shares":1125509261,"floatShares":1114926703,"preHourTrading":{"tag":"盘前","latestPrice":380.4,"preClose":394.69,"latestTime":"09:29 EST","volume":1033929,"amount":396284875.78095,"timestamp":1770647399999,"change":-14.29000000000002,"changeRate":-0.03620562973472857},"postHourTrading":{"tag":"盘后","latestPrice":394.3446,"preClose":394.69,"latestTime":"19:59 EST","volume":1615888,"amount":637728275.132504,"timestamp":1770425996811,"change":-0.3453999999999837,"changeRate":-0.0008751171805720533},"overnightTrading":{"tag":"夜盘","latestPrice":390.739990234375,"preClose":394.69000244140625,"latestTime":"20260209 04:00 EST","volume":404004,"amount":158654540,"timestamp":1770627601410,"change":-3.95001220703125,"changeRate":-0.010007885131617059},"impliedVol":0.7964,"impliedVolPercentile":0.9283},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.023171,"change":-12.715,"latestPrice":536.025,"close":536.025,"volume":1426501,"market":"US","high":546.555,"low":534.2,"preClose":548.74,"open":542.1105,"turnoverRate":0.001592,"peRate":32.447033,"amplitude":0.022515,"marketValue":481348224424.2,"askSize":53,"bidSize":74,"askPrice":536.21,"bidPrice":535.84,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.034833,"changeRate20Day":-0.068657,"changeRate60Day":-0.039984,"changeRateWTD":-0.023171,"changeRateMTD":-0.005132,"changeRateQTD":-0.061055,"changeRateYTD":-0.061055,"amount":767543385.777466,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":32.409316,"pbRate":62.213807,"volumeRatio":0.909913,"committee":0.165354,"roa":0.237203,"roe":2.099151,"changeRate5Min":-0.000587,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.005877,"floatMarketCap":480280597702.5,"shortable":3,"shares":897995848,"floatShares":896004100,"preHourTrading":{"tag":"盘前","latestPrice":543.33,"preClose":548.74,"latestTime":"09:29 EST","volume":1870,"amount":1021872.346,"timestamp":1770647399597,"change":-5.409999999999968,"changeRate":-0.009858949593614405},"postHourTrading":{"tag":"盘后","latestPrice":548.6,"preClose":548.74,"latestTime":"19:59 EST","volume":206396,"amount":113255007.7407,"timestamp":1770425970871,"change":-0.13999999999998636,"changeRate":-0.0002551299340306636},"overnightTrading":{"tag":"夜盘","latestPrice":550.010009765625,"preClose":548.739990234375,"latestTime":"20260209 04:00 EST","volume":446,"amount":244661,"timestamp":1770627601389,"change":1.27001953125,"changeRate":0.0023144286070850345},"impliedVol":0.2471,"impliedVolPercentile":0.5697}]}}}