US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Renaissance Technologies Holdings

1,841.33

-4.1915-0.23%

Number of Gainers:39

Number of Losers:56

Number of Flat:1

PE:- -

High:1,858.15

Open:1,845.52

Low:1,834.77

Close:1,845.55

Loading ...

Constituent

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

Ubiquiti Inc. US UI	407.415	+15.34%	+54.18	146.06K	56.90M	24.64B
Nu Skin Enterprises US NUS	7.065	+14.69%	+0.9050	556.30K	3.95M	349.08M
B2Gold US BTG	3.129	+3.61%	+0.1090	39.60M	121.72M	4.13B
Novo-Nordisk A/S US NVO	66.31	+2.25%	+1.46	6.38M	426.93M	294.35B
MarketAxess US MKTX	231.31	+2.24%	+5.07	132.10K	30.36M	8.61B
Monster Beverage US MNST	61.42	+2.13%	+1.28	4.23M	258.47M	59.90B
Dr Reddy's Laboratories US RDY	13.445	+2.01%	+0.2650	945.14K	12.83M	11.20B
Usana Health Sciences US USNA	29.75	+1.95%	+0.5700	92.08K	2.72M	554.04M
Newmont Mining US NEM	53.815	+1.86%	+0.9850	4.08M	218.56M	59.90B
Franco-Nevada US FNV	168.3264	+1.86%	+3.08	576.83K	96.46M	32.42B
Chunghwa Telecom US CHT	42.8	+1.86%	+0.7800	46.83K	2.00M	33.20B
New York Times US NYT	53.495	+1.68%	+0.8850	657.58K	34.95M	8.75B
Kinross US KGC	15.005	+1.59%	+0.2350	11.12M	165.56M	18.41B
Taiwan Semiconductor Manufacturing US TSM	177.955	+1.56%	+2.74	6.73M	1.20B	922.97B
Rogers US RCI	25.8	+1.46%	+0.3700	466.85K	12.00M	13.88B
Cogent US CCOI	50.005	+1.43%	+0.7050	528.68K	25.91M	2.47B
Sprouts Farmers US SFM	160.36	+1.38%	+2.18	724.03K	116.07M	15.69B
Moderna, Inc. US MRNA	24.715	+1.37%	+0.3350	4.08M	101.76M	9.56B
Tenaris SA US TS	34.025	+1.20%	+0.4050	446.08K	15.17M	18.24B
Zoom US ZM	81.17	+1.15%	+0.9200	667.68K	54.07M	24.75B

{"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/BK4532?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":1841.3568,"timestamp":1746811645988,"preClose":1845.5483,"halted":0,"volume":402779933,"delay":0,"changeRate":-0.002271,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-4.191528,"latestTime":"05-09 13:27:26 EDT","open":1845.5176,"high":1858.1549,"low":1834.7675,"amount":44865365523.134895,"amplitude":0.012672,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1746820800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.963417,"peRate":27.238159,"turnoverRate":0.003173,"increases":39,"decrements":56,"flats":0,"marketCap":20494390178496,"floatMarketCap":19147604879264},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":1858.1549,"amplitude":0.012672,"preClose":1845.5483,"low":1834.7675,"pbRate":"7.963417","latestPrice":1841.3322,"volume":402774575,"delay":0,"open":1845.5176,"prevYearClose":2026.1482,"prevWeekClose":1864.9705,"prevMonthClose":1815.0321,"prevQuarterClose":1820.2863,"fiveDayClose":1864.9705,"twentyDayClose":1733.7493,"sixtyDayClose":2031.6317,"secType":"PLATE","market":"US","turnoverRate":0.003173,"peRate":27.238159,"marketCap":20494390178496,"floatMarketCap":19147604879264,"timestamp":1746811645635,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":39,"down":56,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"UI","shortMargin":0.3,"floatShares":4190655,"nameCN":"Ubiquiti Inc.","postHourTrading":{"tag":"盘后","latestPrice":353.24,"preClose":353.24,"latestTime":"18:48 EDT","volume":35136,"amount":12411465.23,"timestamp":1746744502938},"volumeRatio":2.406787,"changeRateMTD":0.248017,"dividePrice":2.4,"high":407.415,"changeRateQTD":0.313649,"changeRateWTD":0.188561,"week52Low":115,"changeRateYTD":0.227412,"changeRate5Min":0.005711,"askSize":15,"floatMarketCap":1707335706.825,"latestPrice":407.415,"askPrice":409.3,"peRate":55.373853,"eps":7.357534,"divideRate":0.005891,"bidPrice":407.73,"market":"US","volume":146062,"preHourTrading":{"tag":"盘前","latestPrice":370,"preClose":353.24,"latestTime":"09:28 EDT","volume":1493,"amount":554836.16979,"timestamp":1746797336724},"changeRate60Day":0.185932,"changeRate5Day":0.188561,"roa":0.296594,"roe":3.238731,"lyrEps":5.788864,"shares":60490337,"amplitude":0.12776,"preClose":353.24,"low":362.2852,"lyrPeRate":70.379093,"pbRate":84.85142,"impliedVol":0.4708,"week52High":469.98,"changeRate":0.153366,"longInitialMargin":0.25,"amount":56895116.138062,"committee":-0.875,"changeRate20Day":0.359228,"overnightTrading":{"tag":"夜盘","latestPrice":353.239990234375,"preClose":353.239990234375,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":1,"change":54.175018,"marketValue":24644670648.855,"shortable":3,"turnoverRate":0.034854,"open":365.22,"impliedVolPercentile":0},{"symbol":"NUS","shortMargin":0.3,"floatShares":48740547,"nameCN":"Nu Skin Enterprises","postHourTrading":{"tag":"盘后","latestPrice":6.4,"preClose":6.16,"latestTime":"19:58 EDT","volume":17899,"amount":110783.3512,"timestamp":1746748696734},"volumeRatio":1.468118,"changeRateMTD":0.116114,"dividePrice":0.24,"high":7.35,"changeRateQTD":-0.02686,"changeRateWTD":0.141357,"week52Low":5.32,"changeRateYTD":0.025399,"changeRate5Min":0.004264,"askSize":163,"floatMarketCap":344351964.555,"latestPrice":7.065,"askPrice":7.09,"peRate":0,"eps":-2.951834,"divideRate":0.03397,"bidPrice":7.05,"market":"US","volume":556302,"preHourTrading":{"tag":"盘前","latestPrice":6.66,"preClose":6.16,"latestTime":"09:29 EDT","volume":2217,"amount":14080.949601,"timestamp":1746797398089},"changeRate60Day":0.11788,"changeRate5Day":0.141357,"roa":0.034162,"roe":-0.198984,"lyrEps":-2.951834,"shares":49409222,"amplitude":0.123377,"preClose":6.16,"low":6.59,"lyrPeRate":0,"pbRate":0.535841,"impliedVol":0.8476,"week52High":14,"changeRate":0.146916,"longInitialMargin":0.25,"amount":3950465.669011,"committee":0.24186,"changeRate20Day":0.163921,"overnightTrading":{"tag":"夜盘","latestPrice":6.159999847412109,"preClose":6.159999847412109,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":267,"change":0.905,"marketValue":349076153.43,"shortable":3,"turnoverRate":0.011414,"open":6.59,"impliedVolPercentile":0.576},{"symbol":"BTG","shortMargin":0.3,"floatShares":1308512627,"nameCN":"B2Gold","postHourTrading":{"tag":"盘后","latestPrice":3.0499,"preClose":3.02,"latestTime":"19:51 EDT","volume":221400,"amount":668597.646424,"timestamp":1746748306312},"volumeRatio":1.312104,"changeRateMTD":0.006109,"dividePrice":0.16,"high":3.14,"changeRateQTD":0.097895,"changeRateWTD":0.064286,"week52Low":2.2,"changeRateYTD":0.282377,"changeRate5Min":0.004494,"askSize":26963,"floatMarketCap":4094336009.883,"latestPrice":3.129,"askPrice":3.13,"peRate":0,"eps":-0.481255,"divideRate":0.051135,"bidPrice":3.12,"market":"US","volume":39596213,"preHourTrading":{"tag":"盘前","latestPrice":3.07,"preClose":3.02,"latestTime":"09:27 EDT","volume":94931,"amount":289823.839866,"timestamp":1746797262690},"changeRate60Day":0.222266,"changeRate5Day":0.064286,"roa":0.07292,"roe":-0.180444,"lyrEps":-0.481255,"shares":1319616807,"amplitude":0.044834,"preClose":3.02,"low":3.0046,"lyrPeRate":0,"pbRate":1.384174,"impliedVol":0.4307,"week52High":3.51,"changeRate":0.036093,"longInitialMargin":0.25,"amount":121718131.008318,"committee":-0.358303,"changeRate20Day":0.022549,"overnightTrading":{"tag":"夜盘","latestPrice":3.0199999809265137,"preClose":3.0199999809265137,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":12738,"change":0.109,"marketValue":4129080989.103,"shortable":3,"turnoverRate":0.03026,"open":3.07,"impliedVolPercentile":0.46},{"symbol":"NVO","shortMargin":0.3,"floatShares":3183545765,"nameCN":"Novo-Nordisk A/S","postHourTrading":{"tag":"盘后","latestPrice":65,"preClose":64.85,"latestTime":"19:59 EDT","volume":113274,"amount":7350263.4698,"timestamp":1746748799313},"volumeRatio":0.884963,"changeRateMTD":-0.002107,"dividePrice":1.659,"high":67.425,"changeRateQTD":-0.045075,"changeRateWTD":-0.042178,"week52Low":57,"changeRateYTD":-0.229133,"changeRate5Min":0.000453,"askSize":285,"floatMarketCap":211100919677.15,"latestPrice":66.31,"askPrice":66.31,"peRate":19.493103,"eps":3.401716,"divideRate":0.025019,"bidPrice":66.29,"market":"US","volume":6380731,"preHourTrading":{"tag":"盘前","latestPrice":66.99,"preClose":64.85,"latestTime":"09:29 EDT","volume":248354,"amount":16580279.43718,"timestamp":1746797399999},"changeRate60Day":-0.189265,"changeRate5Day":-0.042178,"roa":0.232881,"roe":0.88115,"lyrEps":3.147662,"shares":4439052849,"amplitude":0.019044,"preClose":64.85,"low":66.19,"lyrPeRate":21.06643,"pbRate":2.124683,"impliedVol":0.4997,"week52High":148.15,"changeRate":0.022513,"longInitialMargin":0.25,"amount":426930012.508858,"committee":-0.476684,"changeRate20Day":0.08332,"overnightTrading":{"tag":"夜盘","latestPrice":66.94999694824219,"preClose":64.8499984741211,"latestTime":"20250509 04:00 EDT","volume":27204,"amount":1803341,"timestamp":1746777602184},"bidSize":101,"change":1.459999,"marketValue":294353594417.19,"shortable":3,"turnoverRate":0.002004,"open":66.98,"impliedVolPercentile":0.744},{"symbol":"MKTX","shortMargin":0.3,"floatShares":36460645,"nameCN":"MarketAxess","postHourTrading":{"tag":"盘后","latestPrice":226.24,"preClose":226.24,"latestTime":"16:29 EDT","volume":15047,"amount":3404233.28,"timestamp":1746736142987},"volumeRatio":0.420963,"changeRateMTD":0.043865,"dividePrice":2.96,"high":231.33,"changeRateQTD":0.069147,"changeRateWTD":0.024947,"week52Low":186.84,"changeRateYTD":0.023314,"changeRate5Min":-0.000086,"askSize":4,"floatMarketCap":8433711794.95,"latestPrice":231.31,"askPrice":231.18,"peRate":40.126852,"eps":5.764469,"divideRate":0.012797,"bidPrice":230.93,"market":"US","volume":132100,"preHourTrading":{"tag":"盘前","latestPrice":214.93,"preClose":226.24,"latestTime":"08:47 EDT","volume":36,"amount":8134.58052,"timestamp":1746794853677},"changeRate60Day":0.199057,"changeRate5Day":0.024947,"roa":0.110626,"roe":0.162541,"lyrEps":7.292047,"shares":37201388,"amplitude":0.026079,"preClose":226.24,"low":225.43,"lyrPeRate":31.72086,"pbRate":6.386826,"impliedVol":0.2136,"week52High":296.68,"changeRate":0.02241,"longInitialMargin":0.25,"amount":30355457.666016,"committee":0.957895,"changeRate20Day":0.0998,"overnightTrading":{"tag":"夜盘","latestPrice":226.24000549316406,"preClose":226.24000549316406,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":186,"change":5.069992,"marketValue":8605053058.28,"shortable":3,"turnoverRate":0.003623,"open":227.08,"impliedVolPercentile":0},{"symbol":"MNST","shortMargin":0.3,"floatShares":692928272,"nameCN":"Monster Beverage","postHourTrading":{"tag":"盘后","latestPrice":59.7,"preClose":60.14,"latestTime":"19:59 EDT","volume":585263,"amount":34501182.7396,"timestamp":1746748772324},"volumeRatio":1.444335,"changeRateMTD":0.021623,"dividePrice":0,"high":61.83,"changeRateQTD":0.049556,"changeRateWTD":0.022814,"week52Low":43.32,"changeRateYTD":0.168569,"changeRate5Min":0.000244,"askSize":65,"floatMarketCap":42559654466.24,"latestPrice":61.42,"askPrice":61.42,"peRate":41.221476,"eps":1.49,"divideRate":0,"bidPrice":61.41,"market":"US","volume":4228053,"preHourTrading":{"tag":"盘前","latestPrice":58.99,"preClose":60.14,"latestTime":"09:29 EDT","volume":13288,"amount":771752.29032,"timestamp":1746797399999},"changeRate60Day":0.275067,"changeRate5Day":0.022814,"roa":0.147753,"roe":0.212744,"lyrEps":1.502189,"shares":975212504,"amplitude":0.053375,"preClose":60.14,"low":58.62,"lyrPeRate":40.886999,"pbRate":10.053774,"impliedVol":0.205,"week52High":61.83,"changeRate":0.021284,"longInitialMargin":0.25,"amount":258466206.89098,"committee":-0.940299,"changeRate20Day":0.063182,"overnightTrading":{"tag":"夜盘","latestPrice":58.900001525878906,"preClose":60.13999938964844,"latestTime":"20250509 04:00 EDT","volume":1079,"amount":63874,"timestamp":1746777602182},"bidSize":2,"change":1.279999,"marketValue":59897551995.68,"shortable":3,"turnoverRate":0.006102,"open":58.81,"impliedVolPercentile":0.04},{"symbol":"RDY","shortMargin":0.3,"floatShares":596000474,"nameCN":"Dr Reddy's Laboratories","postHourTrading":{"tag":"盘后","latestPrice":13.17,"preClose":13.18,"latestTime":"18:06 EDT","volume":36356,"amount":479153.6399,"timestamp":1746741968582},"volumeRatio":0.940267,"changeRateMTD":-0.034124,"dividePrice":0.095,"high":13.745,"changeRateQTD":0.019333,"changeRateWTD":-0.039643,"week52Low":12.26,"changeRateYTD":-0.148512,"changeRate5Min":0.002236,"askSize":520,"floatMarketCap":8013226372.93,"latestPrice":13.445,"askPrice":13.45,"peRate":17.881962,"eps":0.751875,"divideRate":0.007066,"bidPrice":13.44,"market":"US","volume":945139,"preHourTrading":{"tag":"盘前","latestPrice":13.54,"preClose":13.18,"latestTime":"09:29 EDT","volume":7035,"amount":95153.8623,"timestamp":1746797347858},"changeRate60Day":-0.025725,"changeRate5Day":-0.039643,"roa":0.10318,"roe":0.184735,"lyrEps":0.803307,"shares":833152385,"amplitude":0.025417,"preClose":13.18,"low":13.41,"lyrPeRate":16.737063,"pbRate":0.035257,"impliedVol":0.3837,"week52High":16.892,"changeRate":0.020106,"longInitialMargin":0.25,"amount":12828491.483922,"committee":0.225037,"changeRate20Day":0.057828,"overnightTrading":{"tag":"夜盘","latestPrice":13.260000228881836,"preClose":13.180000305175781,"latestTime":"20250509 04:00 EDT","volume":607,"amount":8049,"timestamp":1746777600075},"bidSize":822,"change":0.264999,"marketValue":11201733816.325,"shortable":3,"turnoverRate":0.001586,"open":13.66,"impliedVolPercentile":0.884},{"symbol":"USNA","shortMargin":0.3,"floatShares":9770296,"nameCN":"Usana Health Sciences","postHourTrading":{"tag":"盘后","latestPrice":28.9289,"preClose":29.18,"latestTime":"16:49 EDT","volume":27485,"amount":795729.81,"timestamp":1746737364031},"volumeRatio":0.642657,"changeRateMTD":0.059096,"dividePrice":0,"high":29.84,"changeRateQTD":0.103077,"changeRateWTD":0.01053,"week52Low":23.1,"changeRateYTD":-0.171078,"changeRate5Min":0.000336,"askSize":24,"floatMarketCap":290666306,"latestPrice":29.75,"askPrice":29.83,"peRate":16.374125,"eps":1.816891,"divideRate":0,"bidPrice":29.7,"market":"US","volume":92082,"changeRate60Day":-0.022025,"changeRate5Day":0.01053,"roa":0.052077,"roe":0.064238,"lyrEps":2.200177,"shares":18623075,"amplitude":0.018506,"preClose":29.18,"low":29.3,"lyrPeRate":13.521639,"pbRate":1.045821,"impliedVol":0.3063,"week52High":49.78,"changeRate":0.019534,"longInitialMargin":0.25,"amount":2723074.065811,"committee":0.875,"changeRate20Day":0.202506,"overnightTrading":{"tag":"夜盘","latestPrice":29.18000030517578,"preClose":29.18000030517578,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":360,"change":0.57,"marketValue":554036481.25,"shortable":3,"turnoverRate":0.009425,"open":29.485,"impliedVolPercentile":0.656},{"symbol":"NEM","shortMargin":0.3,"floatShares":1110963711,"nameCN":"Newmont Mining","postHourTrading":{"tag":"盘后","latestPrice":52.87,"preClose":52.83,"latestTime":"19:49 EDT","volume":378588,"amount":20002120.4949,"timestamp":1746748189743},"volumeRatio":0.602057,"changeRateMTD":0.021545,"dividePrice":1,"high":54.11,"changeRateQTD":0.114644,"changeRateWTD":0.044343,"week52Low":36.86,"changeRateYTD":0.445862,"changeRate5Min":0.000465,"askSize":41,"floatMarketCap":59786512107.465,"latestPrice":53.815,"askPrice":53.82,"peRate":12.121861,"eps":4.4395,"divideRate":0.018582,"bidPrice":53.81,"market":"US","volume":4081719,"preHourTrading":{"tag":"盘前","latestPrice":53.44,"preClose":52.83,"latestTime":"09:28 EDT","volume":10903,"amount":581660.33095,"timestamp":1746797297994},"changeRate60Day":0.149648,"changeRate5Day":0.044343,"roa":0.078571,"roe":0.166595,"lyrEps":2.921465,"shares":1112996934,"amplitude":0.021579,"preClose":52.83,"low":52.97,"lyrPeRate":18.420553,"pbRate":1.916792,"impliedVol":0.406,"week52High":58.72,"changeRate":0.018645,"longInitialMargin":0.25,"amount":218559342.165459,"committee":0.714286,"changeRate20Day":0.056439,"overnightTrading":{"tag":"夜盘","latestPrice":53.380001068115234,"preClose":52.83000183105469,"latestTime":"20250509 04:00 EDT","volume":6172,"amount":327710,"timestamp":1746777602173},"bidSize":246,"change":0.984997,"marketValue":59895930003.21,"shortable":3,"turnoverRate":0.003674,"open":53.44,"impliedVolPercentile":0.696},{"symbol":"FNV","shortMargin":0.3,"floatShares":192099809,"nameCN":"Franco-Nevada","postHourTrading":{"tag":"盘后","latestPrice":165.25,"preClose":165.25,"latestTime":"19:27 EDT","volume":29960,"amount":4952713.79338,"timestamp":1746746864041},"volumeRatio":1.133497,"changeRateMTD":-0.020105,"dividePrice":1.44,"high":169.66,"changeRateQTD":0.068332,"changeRateWTD":0.020655,"week52Low":112.7,"changeRateYTD":0.431469,"changeRate5Min":0.000454,"askSize":5,"floatMarketCap":32335469289.6576,"latestPrice":168.3264,"askPrice":168.38,"peRate":58.659677,"eps":2.869542,"divideRate":0.008555,"bidPrice":168.25,"market":"US","volume":576825,"preHourTrading":{"tag":"盘前","latestPrice":168.99,"preClose":165.25,"latestTime":"09:29 EDT","volume":379,"amount":63012.5021,"timestamp":1746797351792},"changeRate60Day":0.182233,"changeRate5Day":0.020655,"roa":0.0734,"roe":0.093849,"lyrEps":2.869542,"shares":192585298,"amplitude":0.028926,"preClose":165.25,"low":164.88,"lyrPeRate":58.659675,"pbRate":5.405928,"impliedVol":0.2998,"week52High":178.74,"changeRate":0.018617,"longInitialMargin":0.25,"amount":96463102.409363,"committee":0.333333,"changeRate20Day":0.068875,"overnightTrading":{"tag":"夜盘","latestPrice":170.3000030517578,"preClose":165.25,"latestTime":"20250509 04:00 EDT","volume":1,"amount":170,"timestamp":1746777601998},"bidSize":10,"change":3.076401,"marketValue":32417189905.2672,"shortable":3,"turnoverRate":0.003003,"open":167.41,"impliedVolPercentile":0.456},{"symbol":"CHT","shortMargin":0.3,"floatShares":460876725,"nameCN":"Chunghwa Telecom","postHourTrading":{"tag":"盘后","latestPrice":42.02,"preClose":42.02,"latestTime":"19:05 EDT","volume":2251,"amount":94591.52,"timestamp":1746745526998},"volumeRatio":0.311219,"changeRateMTD":0.058358,"dividePrice":1.473585,"high":42.809,"changeRateQTD":0.091558,"changeRateWTD":0.01711,"week52Low":35.92,"changeRateYTD":0.136786,"changeRate5Min":0,"askSize":101,"floatMarketCap":19725523830,"latestPrice":42.8,"askPrice":42.88,"peRate":29.309286,"eps":1.460288,"divideRate":0.03443,"bidPrice":42.74,"market":"US","volume":46833,"preHourTrading":{"tag":"盘前","latestPrice":42.4484,"preClose":42.02,"latestTime":"08:18 EDT","volume":9271,"amount":393538.541598,"timestamp":1746793137888},"changeRate60Day":0.111111,"changeRate5Day":0.01711,"roa":0.055212,"roe":0.097193,"lyrEps":1.463707,"shares":775744654,"amplitude":0.009495,"preClose":42.02,"low":42.41,"lyrPeRate":29.240825,"pbRate":0.08625,"impliedVol":0.0435,"week52High":44.36,"changeRate":0.018563,"longInitialMargin":0.25,"amount":1997537.572151,"committee":0.009804,"changeRate20Day":0.103093,"overnightTrading":{"tag":"夜盘","latestPrice":42.02000045776367,"preClose":42.02000045776367,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":103,"change":0.779999,"marketValue":33201871191.199997,"shortable":3,"turnoverRate":0.000102,"open":42.6,"impliedVolPercentile":0.048},{"symbol":"NYT","shortMargin":0.3,"floatShares":152346917,"nameCN":"New York Times","postHourTrading":{"tag":"盘后","latestPrice":52.61,"preClose":52.61,"latestTime":"18:02 EDT","volume":155404,"amount":8176046.867,"timestamp":1746741725084},"volumeRatio":0.449039,"changeRateMTD":0.027564,"dividePrice":0.7,"high":53.5,"changeRateQTD":0.078528,"changeRateWTD":0.022653,"week52Low":44.83,"changeRateYTD":0.027762,"changeRate5Min":0.001029,"askSize":167,"floatMarketCap":8149798324.915,"latestPrice":53.495,"askPrice":53.51,"peRate":29.222276,"eps":1.830624,"divideRate":0.013085,"bidPrice":53.48,"market":"US","volume":657583,"preHourTrading":{"tag":"盘前","latestPrice":52.61,"preClose":52.61,"latestTime":"08:02 EDT","volume":82,"amount":4309.59938,"timestamp":1746792138576},"changeRate60Day":0.061409,"changeRate5Day":0.022653,"roa":0.08142,"roe":0.159236,"lyrEps":1.786984,"shares":163579198,"amplitude":0.017962,"preClose":52.61,"low":52.555,"lyrPeRate":29.935914,"pbRate":4.540592,"impliedVol":0.1402,"week52High":58.16,"changeRate":0.016822,"longInitialMargin":0.25,"amount":34945244.56044,"committee":-0.876404,"changeRate20Day":0.117506,"overnightTrading":{"tag":"夜盘","latestPrice":52.61000061035156,"preClose":52.61000061035156,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":11,"change":0.884998,"marketValue":8750669197.01,"shortable":3,"turnoverRate":0.004316,"open":52.73,"impliedVolPercentile":0.032},{"symbol":"KGC","shortMargin":0.3,"floatShares":1219485327,"nameCN":"Kinross","postHourTrading":{"tag":"盘后","latestPrice":14.81,"preClose":14.77,"latestTime":"19:55 EDT","volume":168243,"amount":2487107.756379,"timestamp":1746748508870},"volumeRatio":0.756448,"changeRateMTD":0.016599,"dividePrice":0.12,"high":15.04,"changeRateQTD":0.189929,"changeRateWTD":0.066453,"week52Low":7.165,"changeRateYTD":0.618662,"changeRate5Min":0.002003,"askSize":11434,"floatMarketCap":18298377331.635002,"latestPrice":15.005,"askPrice":15.01,"peRate":15.301996,"eps":0.980591,"divideRate":0.007997,"bidPrice":15,"market":"US","volume":11122657,"preHourTrading":{"tag":"盘前","latestPrice":14.99,"preClose":14.77,"latestTime":"09:29 EDT","volume":13332,"amount":198978.193524,"timestamp":1746797399335},"changeRate60Day":0.234979,"changeRate5Day":0.066453,"roa":0.104623,"roe":0.187652,"lyrEps":0.7721,"shares":1226800000,"amplitude":0.026405,"preClose":14.77,"low":14.65,"lyrPeRate":19.434011,"pbRate":2.555869,"impliedVol":0.4357,"week52High":15.96,"changeRate":0.015911,"longInitialMargin":0.25,"amount":165561505.115628,"committee":-0.926862,"changeRate20Day":0.096056,"overnightTrading":{"tag":"夜盘","latestPrice":15.0600004196167,"preClose":14.770000457763672,"latestTime":"20250509 04:00 EDT","volume":5425,"amount":80706,"timestamp":1746777602185},"bidSize":434,"change":0.235,"marketValue":18408134000,"shortable":3,"turnoverRate":0.009121,"open":15.02,"impliedVolPercentile":0.216},{"symbol":"TSM","shortMargin":0.3,"floatShares":4671078597,"nameCN":"Taiwan Semiconductor Manufacturing","postHourTrading":{"tag":"盘后","latestPrice":175.26,"preClose":175.22,"latestTime":"19:59 EDT","volume":173287,"amount":30382033.976,"timestamp":1746748793046},"volumeRatio":0.777758,"changeRateMTD":0.067581,"dividePrice":2.469668,"high":180.46,"changeRateQTD":0.072018,"changeRateWTD":-0.007391,"week52Low":133.57,"changeRateYTD":-0.098916,"changeRate5Min":0.000831,"askSize":114,"floatMarketCap":831241791729.135,"latestPrice":177.955,"askPrice":177.99,"peRate":23.455228,"eps":7.587008,"divideRate":0.013878,"bidPrice":177.92,"market":"US","volume":6732429,"preHourTrading":{"tag":"盘前","latestPrice":179.72,"preClose":175.22,"latestTime":"09:29 EDT","volume":182247,"amount":32587203.3513,"timestamp":1746797399999},"changeRate60Day":-0.137731,"changeRate5Day":-0.007391,"roa":0.143298,"roe":0.316549,"lyrEps":6.902344,"shares":5186546648,"amplitude":0.020146,"preClose":175.22,"low":176.93,"lyrPeRate":25.781821,"pbRate":0.200575,"impliedVol":0.3826,"week52High":226.4,"changeRate":0.015609,"longInitialMargin":0.25,"amount":1200750326.271423,"committee":-0.78125,"changeRate20Day":0.177496,"overnightTrading":{"tag":"夜盘","latestPrice":180,"preClose":175.22000122070312,"latestTime":"20250509 04:00 EDT","volume":61150,"amount":10916809,"timestamp":1746777602186},"bidSize":14,"change":2.735001,"marketValue":922971908744.8401,"shortable":3,"turnoverRate":0.001441,"open":180.21,"impliedVolPercentile":0.096},{"symbol":"RCI","shortMargin":0.3,"floatShares":384060902,"nameCN":"Rogers","postHourTrading":{"tag":"盘后","latestPrice":25.43,"preClose":25.43,"latestTime":"19:29 EDT","volume":43496,"amount":1106239.921105,"timestamp":1746746953759},"volumeRatio":0.765766,"changeRateMTD":-0.011115,"dividePrice":1.441919,"high":25.81,"changeRateQTD":-0.034792,"changeRateWTD":0.011368,"week52Low":23.18,"changeRateYTD":-0.16043,"changeRate5Min":0,"askSize":900,"floatMarketCap":9908771271.6,"latestPrice":25.8,"askPrice":25.82,"peRate":11.41444,"eps":2.260295,"divideRate":0.055888,"bidPrice":25.8,"market":"US","volume":466845,"preHourTrading":{"tag":"盘前","latestPrice":25.4,"preClose":25.43,"latestTime":"07:37 EDT","volume":1000,"amount":25400.29,"timestamp":1746790654732},"changeRate60Day":-0.069935,"changeRate5Day":0.011368,"roa":0.044102,"roe":0.16556,"lyrEps":2.256812,"shares":538044279,"amplitude":0.012584,"preClose":25.43,"low":25.49,"lyrPeRate":11.432055,"pbRate":1.306129,"impliedVol":0.0992,"week52High":41.84,"changeRate":0.01455,"longInitialMargin":0.25,"amount":11995132.462263,"committee":-0.1201,"changeRate20Day":0.096007,"overnightTrading":{"tag":"夜盘","latestPrice":25.43000030517578,"preClose":25.43000030517578,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":707,"change":0.369999,"marketValue":13881542398.2,"shortable":3,"turnoverRate":0.001216,"open":25.4992,"impliedVolPercentile":0.008},{"symbol":"CCOI","shortMargin":0.3,"floatShares":44453700,"nameCN":"Cogent","postHourTrading":{"tag":"盘后","latestPrice":49.3,"preClose":49.3,"latestTime":"18:57 EDT","volume":7343,"amount":362041.9903,"timestamp":1746745071657},"volumeRatio":0.962795,"changeRateMTD":-0.079945,"dividePrice":3.92,"high":50.11,"changeRateQTD":-0.184391,"changeRateWTD":-0.114329,"week52Low":45,"changeRateYTD":-0.351174,"changeRate5Min":0.002205,"askSize":31,"floatMarketCap":2222907268.5,"latestPrice":50.005,"askPrice":50.04,"peRate":0,"eps":-4.284759,"divideRate":0.078392,"bidPrice":49.96,"market":"US","volume":528678,"preHourTrading":{"tag":"盘前","latestPrice":49.07,"preClose":49.3,"latestTime":"09:29 EDT","volume":407,"amount":19926.72,"timestamp":1746797399999},"changeRate60Day":-0.389587,"changeRate5Day":-0.114329,"roa":-0.035148,"roe":-0.490324,"lyrEps":-4.284759,"shares":49380408,"amplitude":0.056592,"preClose":49.3,"low":47.32,"lyrPeRate":0,"pbRate":11.0805,"impliedVol":0.5323,"week52High":86.76,"changeRate":0.0143,"longInitialMargin":0.25,"amount":25906347.344559,"committee":0.630952,"changeRate20Day":-0.012539,"overnightTrading":{"tag":"夜盘","latestPrice":49.29999923706055,"preClose":49.29999923706055,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":137,"change":0.705002,"marketValue":2469267302.04,"shortable":3,"turnoverRate":0.011893,"open":48.81,"impliedVolPercentile":0.78},{"symbol":"SFM","shortMargin":0.3,"floatShares":97340957,"nameCN":"Sprouts Farmers","postHourTrading":{"tag":"盘后","latestPrice":160.0345,"preClose":158.18,"latestTime":"19:59 EDT","volume":156942,"amount":24826119.5424,"timestamp":1746748780293},"volumeRatio":0.605523,"changeRateMTD":-0.062222,"dividePrice":0,"high":161.9,"changeRateQTD":0.050577,"changeRateWTD":-0.07802,"week52Low":73.965,"changeRateYTD":0.261982,"changeRate5Min":0.001874,"askSize":2,"floatMarketCap":15609595864.52,"latestPrice":160.36,"askPrice":160.39,"peRate":36.211658,"eps":4.428408,"divideRate":0,"bidPrice":160.25,"market":"US","volume":724025,"preHourTrading":{"tag":"盘前","latestPrice":159.55,"preClose":158.18,"latestTime":"09:28 EDT","volume":1796,"amount":284760.43368,"timestamp":1746797285046},"changeRate60Day":-0.059362,"changeRate5Day":-0.07802,"roa":0.10106,"roe":0.357363,"lyrEps":3.792244,"shares":97858620,"amplitude":0.019598,"preClose":158.18,"low":158.8,"lyrPeRate":42.286309,"pbRate":12.183872,"impliedVol":0.3806,"week52High":178.99,"changeRate":0.013782,"longInitialMargin":0.25,"amount":116071583.54187,"committee":0.789474,"changeRate20Day":0.04184,"overnightTrading":{"tag":"夜盘","latestPrice":155.0800018310547,"preClose":158.17999267578125,"latestTime":"20250509 04:00 EDT","volume":48,"amount":7486,"timestamp":1746777602153},"bidSize":17,"change":2.180008,"marketValue":15692608303.2,"shortable":3,"turnoverRate":0.007438,"open":159.56,"impliedVolPercentile":0.444},{"symbol":"MRNA","shortMargin":0.3,"floatShares":360863996,"nameCN":"Moderna, Inc.","postHourTrading":{"tag":"盘后","latestPrice":24.41,"preClose":24.38,"latestTime":"19:59 EDT","volume":133670,"amount":3259800.0071,"timestamp":1746748783566},"volumeRatio":0.565853,"changeRateMTD":-0.134022,"dividePrice":0,"high":25.32,"changeRateQTD":-0.128219,"changeRateWTD":-0.104853,"week52Low":23.15,"changeRateYTD":-0.405604,"changeRate5Min":0.001621,"askSize":506,"floatMarketCap":8918753661.14,"latestPrice":24.715,"askPrice":24.73,"peRate":0,"eps":-8.726025,"divideRate":0,"bidPrice":24.71,"market":"US","volume":4083018,"preHourTrading":{"tag":"盘前","latestPrice":24.75,"preClose":24.38,"latestTime":"09:29 EDT","volume":59332,"amount":1461256.38204,"timestamp":1746797399999},"changeRate60Day":-0.190601,"changeRate5Day":-0.104853,"roa":-0.158368,"roe":-0.293405,"lyrEps":-9.273437,"shares":386741820,"amplitude":0.032404,"preClose":24.38,"low":24.53,"lyrPeRate":0,"pbRate":0.949565,"impliedVol":0.773,"week52High":170.47,"changeRate":0.013741,"longInitialMargin":0.25,"amount":101761168.012985,"committee":-0.153934,"changeRate20Day":0.008776,"overnightTrading":{"tag":"夜盘","latestPrice":24.530000686645508,"preClose":24.3799991607666,"latestTime":"20250509 04:00 EDT","volume":6560,"amount":160518,"timestamp":1746777602184},"bidSize":371,"change":0.335001,"marketValue":9558324081.3,"shortable":3,"turnoverRate":0.011315,"open":24.68,"impliedVolPercentile":0.496},{"symbol":"TS","shortMargin":0.3,"floatShares":178722565,"nameCN":"Tenaris SA","postHourTrading":{"tag":"盘后","latestPrice":33.5,"preClose":33.62,"latestTime":"19:07 EDT","volume":512212,"amount":17220466.65,"timestamp":1746745631217},"volumeRatio":0.384014,"changeRateMTD":0.022079,"dividePrice":0,"high":34.19,"changeRateQTD":-0.130018,"changeRateWTD":0.014158,"week52Low":27.24,"changeRateYTD":-0.09963,"changeRate5Min":0.000441,"askSize":12,"floatMarketCap":6081035274.125,"latestPrice":34.025,"askPrice":34.03,"peRate":10.423145,"eps":3.26437,"divideRate":0,"bidPrice":34.02,"market":"US","volume":446084,"preHourTrading":{"tag":"盘前","latestPrice":34.16,"preClose":33.62,"latestTime":"09:28 EDT","volume":19704,"amount":674422.20672,"timestamp":1746797286096},"changeRate60Day":-0.123067,"changeRate5Day":0.014158,"roa":0.066452,"roe":0.105377,"lyrEps":3.612348,"shares":535997465,"amplitude":0.011005,"preClose":33.62,"low":33.82,"lyrPeRate":9.419081,"pbRate":1.062491,"impliedVol":0.317,"week52High":40.87,"changeRate":0.012046,"longInitialMargin":0.25,"amount":15165644.407104,"committee":0.913357,"changeRate20Day":0.098289,"overnightTrading":{"tag":"夜盘","latestPrice":33.619998931884766,"preClose":33.619998931884766,"latestTime":"20250509 04:00 EDT","volume":0,"amount":0,"timestamp":1746777600000},"bidSize":265,"change":0.405003,"marketValue":18237313746.625,"shortable":3,"turnoverRate":0.002496,"open":34.155,"impliedVolPercentile":0.404},{"symbol":"ZM","shortMargin":0.3,"floatShares":261790457,"nameCN":"Zoom","postHourTrading":{"tag":"盘后","latestPrice":80.25,"preClose":80.25,"latestTime":"19:58 EDT","volume":234722,"amount":18836437.1745,"timestamp":1746748701907},"volumeRatio":0.560242,"changeRateMTD":0.046815,"dividePrice":0,"high":81.33,"changeRateQTD":0.100312,"changeRateWTD":0.037581,"week52Low":55.06,"changeRateYTD":-0.005391,"changeRate5Min":0.000123,"askSize":1,"floatMarketCap":21249531394.69,"latestPrice":81.17,"askPrice":81.16,"peRate":25.315026,"eps":3.206396,"divideRate":0,"bidPrice":81.12,"market":"US","volume":667676,"preHourTrading":{"tag":"盘前","latestPrice":80.74,"preClose":80.25,"latestTime":"09:28 EDT","volume":906,"amount":73178.2089,"timestamp":1746797280068},"changeRate60Day":-0.022637,"changeRate5Day":0.037581,"roa":0.04868,"earningTime":"Post-Mkt","roe":0.11917,"lyrEps":3.280185,"shares":304898111,"amplitude":0.012087,"preClose":80.25,"low":80.36,"lyrPeRate":24.745556,"pbRate":2.769821,"impliedVol":0.4342,"week52High":92.8,"changeRate":0.011464,"longInitialMargin":0.25,"earningDate":1747756800000,"amount":54067706.848328,"committee":0,"changeRate20Day":0.166068,"overnightTrading":{"tag":"夜盘","latestPrice":80.9800033569336,"preClose":80.25,"latestTime":"20250509 04:00 EDT","volume":21,"amount":1696,"timestamp":1746777602183},"bidSize":1,"change":0.919998,"marketValue":24748579669.87,"shortable":3,"turnoverRate":0.00255,"open":80.75,"impliedVolPercentile":0.792}]}}}