US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,284.86

+8.280.36%

Number of Gainers:52

Number of Losers:46

Number of Flat:- -

PE:- -

High:2,290.67

Open:2,276.70

Low:2,274.68

Close:2,276.57

Volume:1.06B

Turnover:204.95B

Market Cap:41.74T

Float Cap:38.75T

Loading ...

Constituent

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

Merck US MRK	115.87	+0.38%	+0.4400	7.95M	921.51M	287.59B
HP Inc US HPQ	18.75	+0.37%	+0.0700	12.69M	238.72M	17.21B
Vale SA US VALE	15.1	+0.33%	+0.0500	19.82M	300.43M	64.46B
Republic US RSG	224.77	+0.29%	+0.6400	967.03K	217.75M	69.58B
Expeditors US EXPD	143.16	+0.26%	+0.3700	809.39K	115.92M	19.19B
JPMorgan Chase US JPM	286.89	+0.26%	+0.7300	8.96M	2.57B	773.75B
Medtronic PLC US MDT	88.44	+0.23%	+0.2000	6.28M	556.56M	113.38B
Estee Lauder US EL	88.91	+0.17%	+0.1500	2.58M	231.62M	32.04B
Texas Instruments US TXN	194.45	+0.16%	+0.3200	3.39M	658.91M	176.68B
Garmin US GRMN	235.1	+0.11%	+0.2700	528.54K	124.69M	45.22B
Berkshire Hathaway US BRK.B	492.58	+0.08%	+0.3700	4.42M	2.18B	1.06T
PulteGroup US PHM	121.96	+0.04%	+0.0500	1.29M	157.18M	23.43B
Electronic Arts US EA	200.13	-0.04%	-0.0800	1.38M	276.01M	50.05B
Arrow Electronics US ARW	140.89	-0.10%	-0.1400	474.44K	66.71M	7.20B
Alibaba US BABA	136.57	-0.10%	-0.1400	9.97M	1.37B	325.87B
Microsoft US MSFT	399.41	-0.13%	-0.5400	26.20M	10.47B	2.97T
McKesson US MCK	941.89	-0.14%	-1.3600	755.71K	710.69M	115.37B
ProShares S&P 500 Dynamic Buffer ETF US FB	42.277	-0.19%	-0.0787	513.00	21.78K	1.69M
Target US TGT	116.76	-0.25%	-0.2900	4.35M	508.99M	52.87B
Allstate US ALL	207.27	-0.26%	-0.5400	1.37M	285.15M	53.91B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4533?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2284.856,"timestamp":1773777599999,"preClose":2276.5723,"halted":0,"volume":1056312890,"delay":0,"changeRate":0.003639,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":8.283691,"latestTime":"03-17 16:00:00 EDT","open":2276.7024,"high":2290.6682,"low":2274.6765,"amount":204954064605.35687,"amplitude":0.007024,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1773792000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.274852,"peRate":28.515266,"turnoverRate":0.005914,"increases":52,"decrements":46,"flats":0,"marketCap":41739562485178.375,"floatMarketCap":38749378468282.375},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2290.6682,"amplitude":0.007024,"preClose":2276.5723,"low":2274.6765,"pbRate":"7.274852","latestPrice":2284.856,"volume":1056312890,"delay":0,"open":2276.7024,"prevYearClose":2352.2688,"prevWeekClose":2252.991,"prevMonthClose":2329.488,"prevQuarterClose":2352.2688,"fiveDayClose":2306.8577,"twentyDayClose":2320.94,"sixtyDayClose":2281.8186,"secType":"PLATE","market":"US","turnoverRate":0.005914,"peRate":28.515266,"marketCap":41739562485178.375,"floatMarketCap":38749378468282.375,"timestamp":1773777599999,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":52,"down":46,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MRK","nameCN":"Merck","changeRate":0.003812,"change":0.44,"latestPrice":115.87,"close":115.87,"volume":7947760,"market":"US","high":116.8,"low":114.38,"preClose":115.43,"open":115.78,"turnoverRate":0.003202,"peRate":15.916208,"amplitude":0.020965,"marketValue":287591951246.32,"askSize":1,"bidSize":5,"askPrice":115.95,"bidPrice":115.1,"week52High":125.14,"week52Low":73.31,"changeRate5Day":-0.010419,"changeRate20Day":-0.046887,"changeRate60Day":0.16828,"changeRateWTD":0.002249,"changeRateMTD":-0.064206,"changeRateQTD":0.100798,"changeRateYTD":0.100798,"amount":921510731.622315,"eps":7.28,"lyrEps":7.28,"lyrPeRate":15.916209,"pbRate":5.466904,"volumeRatio":0.97508,"committee":0.666667,"roa":0.120421,"roe":0.368822,"changeRate5Min":0.000691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.027962,"floatMarketCap":287591951246.32,"shortable":3,"shares":2482022536,"floatShares":2482022536,"hourTrading":{"tag":"盘后","latestPrice":115.9,"preClose":115.87,"latestTime":"17:48 EDT","volume":355899,"amount":41237988.65808,"timestamp":1773784133474,"change":0.030000000000001137,"changeRate":0.0002589108483645563},"preHourTrading":{"tag":"盘前","latestPrice":115.55,"preClose":115.43,"latestTime":"09:28 EDT","volume":1527,"amount":176199.94974,"timestamp":1773754112095,"change":0.11999999999999034,"changeRate":0.001039591094169543},"postHourTrading":{"tag":"盘后","latestPrice":115.9,"preClose":115.87,"latestTime":"17:48 EDT","volume":355899,"amount":41237988.65808,"timestamp":1773784133474,"change":0.030000000000001137,"changeRate":0.0002589108483645563},"overnightTrading":{"tag":"夜盘","latestPrice":115.16999816894531,"preClose":115.43000030517578,"latestTime":"20260317 04:00 EDT","volume":704,"amount":81060,"timestamp":1773734401422,"change":-0.26000213623046875,"changeRate":-0.0022524658714638372},"impliedVol":0.33,"impliedVolPercentile":0.5817},{"symbol":"HPQ","nameCN":"HP Inc","changeRate":0.003747,"change":0.07,"latestPrice":18.75,"close":18.75,"volume":12687690,"market":"US","high":19.0075,"low":18.7,"preClose":18.68,"open":18.8,"turnoverRate":0.013866,"peRate":7.075471,"amplitude":0.016461,"marketValue":17212209806.25,"askSize":200,"bidSize":50,"askPrice":18.96,"bidPrice":18.77,"week52High":29.55,"week52Low":17.56,"changeRate5Day":-0.002129,"changeRate20Day":0.014062,"changeRate60Day":-0.232501,"changeRateWTD":-0.009509,"changeRateMTD":-0.012638,"changeRateQTD":-0.158438,"changeRateYTD":-0.158438,"amount":238720346.116848,"eps":2.65,"lyrEps":2.65,"lyrPeRate":7.075472,"pbRate":-22.470248,"volumeRatio":0.709585,"committee":-0.6,"roa":0.056173,"roe":-1.802583,"changeRate5Min":-0.002394,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1682,"divideRate":0.062304,"floatMarketCap":17156250000,"shortable":3,"shares":917984523,"floatShares":915000000,"hourTrading":{"tag":"盘后","latestPrice":18.89,"preClose":18.75,"latestTime":"17:51 EDT","volume":282792,"amount":5302393.267176,"timestamp":1773784307629,"change":0.14000000000000057,"changeRate":0.007466666666666697},"preHourTrading":{"tag":"盘前","latestPrice":18.87,"preClose":18.68,"latestTime":"09:29 EDT","volume":6315,"amount":118384.47588,"timestamp":1773754199084,"change":0.19000000000000128,"changeRate":0.010171306209850175},"postHourTrading":{"tag":"盘后","latestPrice":18.89,"preClose":18.75,"latestTime":"17:51 EDT","volume":282792,"amount":5302393.267176,"timestamp":1773784307629,"change":0.14000000000000057,"changeRate":0.007466666666666697},"overnightTrading":{"tag":"夜盘","latestPrice":18.68000030517578,"preClose":18.68000030517578,"latestTime":"20260317 04:00 EDT","volume":3789,"amount":70552,"timestamp":1773734401409,"change":0,"changeRate":0},"impliedVol":0.4577,"impliedVolPercentile":0.7888},{"symbol":"VALE","nameCN":"Vale SA","changeRate":0.003322,"change":0.05,"latestPrice":15.1,"close":15.1,"volume":19820714,"market":"US","high":15.31,"low":15.055,"preClose":15.05,"open":15.25,"turnoverRate":0.004997,"peRate":27.454545,"amplitude":0.016944,"marketValue":64461900000,"askSize":8,"bidSize":40,"askPrice":15.3,"bidPrice":15.11,"week52High":17.72,"week52Low":8.055,"changeRate5Day":-0.033909,"changeRate20Day":-0.050314,"changeRate60Day":0.18061,"changeRateWTD":0.02861,"changeRateMTD":-0.121071,"changeRateQTD":0.158864,"changeRateYTD":0.158864,"amount":300430228.349503,"eps":0.55,"lyrEps":0.58642,"lyrPeRate":25.749463,"pbRate":0.349768,"volumeRatio":0.573775,"committee":0.666667,"roa":0.077866,"roe":0.058666,"changeRate5Min":-0.001653,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.476771,"divideRate":0.3627,"floatMarketCap":59892560075.7,"shortable":3,"shares":4269000000,"floatShares":3966394707,"hourTrading":{"tag":"盘后","latestPrice":15.16,"preClose":15.1,"latestTime":"18:00 EDT","volume":493938,"amount":7458602.596578,"timestamp":1773784813334,"change":0.0600000000000005,"changeRate":0.003973509933774867},"preHourTrading":{"tag":"盘前","latestPrice":15.26,"preClose":15.05,"latestTime":"09:29 EDT","volume":53018,"amount":803732.096944,"timestamp":1773754170095,"change":0.20999999999999908,"changeRate":0.01395348837209296},"postHourTrading":{"tag":"盘后","latestPrice":15.16,"preClose":15.1,"latestTime":"18:00 EDT","volume":493938,"amount":7458602.596578,"timestamp":1773784813334,"change":0.0600000000000005,"changeRate":0.003973509933774867},"overnightTrading":{"tag":"夜盘","latestPrice":15.039999961853027,"preClose":15.050000190734863,"latestTime":"20260317 04:00 EDT","volume":3805,"amount":57355,"timestamp":1773734401406,"change":-0.010000228881835938,"changeRate":-0.000664467026916871},"impliedVol":0.4397,"impliedVolPercentile":0.9163},{"symbol":"RSG","nameCN":"Republic","changeRate":0.002855,"change":0.64,"latestPrice":224.77,"close":224.77,"volume":967033,"market":"US","high":226.81,"low":224.2873,"preClose":224.13,"open":225.1,"turnoverRate":0.003124,"peRate":32.813139,"amplitude":0.011256,"marketValue":69580610147.23,"askSize":74,"bidSize":74,"askPrice":225.38,"bidPrice":224.3,"week52High":258.75,"week52Low":201.42,"changeRate5Day":0.005547,"changeRate20Day":0.016185,"changeRate60Day":0.046756,"changeRateWTD":0.002185,"changeRateMTD":-0.018472,"changeRateQTD":0.060586,"changeRateYTD":0.060586,"amount":217751511.168625,"eps":6.85,"lyrEps":6.85,"lyrPeRate":32.813139,"pbRate":5.813888,"volumeRatio":0.890204,"committee":0,"roa":0.062211,"roe":0.183008,"changeRate5Min":-0.000044,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.41,"divideRate":0.010722,"floatMarketCap":69580610147.23,"shortable":3,"shares":309563599,"floatShares":309563599,"hourTrading":{"tag":"盘后","latestPrice":224.77,"preClose":224.77,"latestTime":"16:55 EDT","volume":36863,"amount":8285690.61192,"timestamp":1773780951429,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":224.13,"preClose":224.13,"latestTime":"09:28 EDT","volume":26,"amount":5815.524,"timestamp":1773754110006,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":224.77,"preClose":224.77,"latestTime":"16:55 EDT","volume":36863,"amount":8285690.61192,"timestamp":1773780951429,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":220.6699981689453,"preClose":224.1300048828125,"latestTime":"20260317 04:00 EDT","volume":51,"amount":11251,"timestamp":1773734401390,"change":-3.4600067138671875,"changeRate":-0.015437498944758732},"impliedVol":0.213,"impliedVolPercentile":0.4622},{"symbol":"EXPD","nameCN":"Expeditors","changeRate":0.002591,"change":0.37,"latestPrice":143.16,"close":143.16,"volume":809392,"market":"US","high":144.99,"low":141.6501,"preClose":142.79,"open":144.1,"turnoverRate":0.006039,"peRate":24.060505,"amplitude":0.02339,"marketValue":19186436481.96,"askSize":88,"bidSize":91,"askPrice":145.14,"bidPrice":141.1,"week52High":167.19,"week52Low":100.47,"changeRate5Day":0.012662,"changeRate20Day":-0.027181,"changeRate60Day":-0.044007,"changeRateWTD":0.004279,"changeRateMTD":-0.012894,"changeRateQTD":-0.039259,"changeRateYTD":-0.039259,"amount":115922716.422119,"eps":5.95,"lyrEps":5.95,"lyrPeRate":24.060504,"pbRate":8.144918,"volumeRatio":0.56671,"committee":0.01676,"roa":0.136367,"roe":0.354306,"changeRate5Min":0.0021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.54,"divideRate":0.010757,"floatMarketCap":19186160040,"shortable":3,"shares":134020931,"floatShares":134019000,"hourTrading":{"tag":"盘后","latestPrice":143.16,"preClose":143.16,"latestTime":"16:18 EDT","volume":77796,"amount":11137275.36,"timestamp":1773778719896,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":142.79,"preClose":142.79,"latestTime":"08:05 EDT","volume":4,"amount":571.16,"timestamp":1773749103766,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":143.16,"preClose":143.16,"latestTime":"16:18 EDT","volume":77796,"amount":11137275.36,"timestamp":1773778719896,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":141.74000549316406,"preClose":142.7899932861328,"latestTime":"20260317 04:00 EDT","volume":12,"amount":1701,"timestamp":1773734401283,"change":-1.04998779296875,"changeRate":-0.007353370980729085},"impliedVol":0.3409,"impliedVolPercentile":0.8367},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.002551,"change":0.73,"latestPrice":286.89,"close":286.89,"volume":8958380,"market":"US","high":291.76,"low":285.95,"preClose":286.16,"open":289,"turnoverRate":0.003322,"peRate":14.33017,"amplitude":0.020303,"marketValue":773751618063.75,"askSize":29,"bidSize":1,"askPrice":288,"bidPrice":286.93,"week52High":337.25,"week52Low":202.16,"changeRate5Day":-0.006373,"changeRate20Day":-0.0659,"changeRate60Day":-0.08918,"changeRateWTD":0.012172,"changeRateMTD":-0.044655,"changeRateQTD":-0.109646,"changeRateYTD":-0.109646,"amount":2574301269.842529,"eps":20.02,"lyrEps":20.054385,"lyrPeRate":14.305599,"pbRate":2.259835,"volumeRatio":0.903963,"committee":-0.933333,"roa":0.013538,"roe":0.161335,"changeRate5Min":0.001449,"earningDate":1776009600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.020217,"floatMarketCap":773751618063.75,"shortable":3,"shares":2697032375,"floatShares":2697032375,"hourTrading":{"tag":"盘后","latestPrice":287.1697,"preClose":286.89,"latestTime":"17:55 EDT","volume":838773,"amount":240635653.07184,"timestamp":1773784558931,"change":0.2796999999999912,"changeRate":0.0009749381295966788},"preHourTrading":{"tag":"盘前","latestPrice":288.88,"preClose":286.16,"latestTime":"09:29 EDT","volume":768212,"amount":219834595.72164,"timestamp":1773754199772,"change":2.7199999999999704,"changeRate":0.00950517193178631},"postHourTrading":{"tag":"盘后","latestPrice":287.1697,"preClose":286.89,"latestTime":"17:55 EDT","volume":838773,"amount":240635653.07184,"timestamp":1773784558931,"change":0.2796999999999912,"changeRate":0.0009749381295966788},"overnightTrading":{"tag":"夜盘","latestPrice":284.9200134277344,"preClose":286.1600036621094,"latestTime":"20260317 04:00 EDT","volume":5311,"amount":1515640,"timestamp":1773734401431,"change":-1.239990234375,"changeRate":-0.004333205963469129},"impliedVol":0.3549,"impliedVolPercentile":0.9163},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.002267,"change":0.2,"latestPrice":88.44,"close":88.44,"volume":6282234,"market":"US","high":89.365,"low":88.16,"preClose":88.24,"open":88.46,"turnoverRate":0.004912,"peRate":24.704994,"amplitude":0.013656,"marketValue":113381336555.52,"askSize":38,"bidSize":1,"askPrice":88.86,"bidPrice":88.28,"week52High":106.33,"week52Low":79.55,"changeRate5Day":-0.016131,"changeRate20Day":-0.082668,"changeRate60Day":-0.100305,"changeRateWTD":0.014919,"changeRateMTD":-0.094409,"changeRateQTD":-0.079325,"changeRateYTD":-0.079325,"amount":556558568.328049,"eps":3.579843,"lyrEps":3.626322,"lyrPeRate":24.388347,"pbRate":2.314613,"volumeRatio":0.715907,"committee":-0.948718,"roa":0.045671,"roe":0.093896,"changeRate5Min":-0.000678,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.8325,"divideRate":0.032027,"floatMarketCap":113107253124.36,"shortable":3,"shares":1282014208,"floatShares":1278915119,"hourTrading":{"tag":"盘后","latestPrice":88.89,"preClose":88.44,"latestTime":"17:34 EDT","volume":318097,"amount":28132686.35723,"timestamp":1773783260845,"change":0.45000000000000284,"changeRate":0.005088195386702882},"preHourTrading":{"tag":"盘前","latestPrice":88.5,"preClose":88.24,"latestTime":"09:29 EDT","volume":1461,"amount":128980.82016,"timestamp":1773754173126,"change":0.2600000000000051,"changeRate":0.002946509519492352},"postHourTrading":{"tag":"盘后","latestPrice":88.89,"preClose":88.44,"latestTime":"17:34 EDT","volume":318097,"amount":28132686.35723,"timestamp":1773783260845,"change":0.45000000000000284,"changeRate":0.005088195386702882},"overnightTrading":{"tag":"夜盘","latestPrice":88.55000305175781,"preClose":88.23999786376953,"latestTime":"20260317 04:00 EDT","volume":459,"amount":40574,"timestamp":1773734401395,"change":0.31000518798828125,"changeRate":0.0035132048446656445},"impliedVol":0.245,"impliedVolPercentile":0.5578},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.00169,"change":0.15,"latestPrice":88.91,"close":88.91,"volume":2578386,"market":"US","high":91.99,"low":88.72,"preClose":88.76,"open":89.9,"turnoverRate":0.011059,"peRate":0,"amplitude":0.036841,"marketValue":32039628938.4,"askSize":87,"bidSize":100,"askPrice":89.45,"bidPrice":88.9,"week52High":121.635,"week52Low":48.3701,"changeRate5Day":-0.056858,"changeRate20Day":-0.207152,"changeRate60Day":-0.155651,"changeRateWTD":0.011721,"changeRateMTD":-0.187814,"changeRateQTD":-0.150974,"changeRateYTD":-0.150974,"amount":231617717.421753,"eps":-0.503905,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":7.948308,"volumeRatio":0.610327,"committee":0.069519,"roa":0.044232,"roe":-0.043414,"changeRate5Min":0.000563,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.015746,"floatMarketCap":20728334877.27,"shortable":3,"shares":360360240,"floatShares":233138397,"hourTrading":{"tag":"盘后","latestPrice":89.45,"preClose":88.91,"latestTime":"17:49 EDT","volume":106806,"amount":9521190.96432,"timestamp":1773784198734,"change":0.5400000000000063,"changeRate":0.006073557530086675},"preHourTrading":{"tag":"盘前","latestPrice":89.94,"preClose":88.76,"latestTime":"09:29 EDT","volume":1288,"amount":114500.82364,"timestamp":1773754176125,"change":1.1799999999999926,"changeRate":0.013294276701216681},"postHourTrading":{"tag":"盘后","latestPrice":89.45,"preClose":88.91,"latestTime":"17:49 EDT","volume":106806,"amount":9521190.96432,"timestamp":1773784198734,"change":0.5400000000000063,"changeRate":0.006073557530086675},"overnightTrading":{"tag":"夜盘","latestPrice":87.87999725341797,"preClose":88.76000213623047,"latestTime":"20260317 04:00 EDT","volume":2170,"amount":192747,"timestamp":1773734401435,"change":-0.8800048828125,"changeRate":-0.009914430617766914},"impliedVol":0.4941,"impliedVolPercentile":0.6016},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":0.001648,"change":0.32,"latestPrice":194.45,"close":194.45,"volume":3385124,"market":"US","high":196.43,"low":193.77,"preClose":194.13,"open":195.865,"turnoverRate":0.003734,"peRate":35.6789,"amplitude":0.013702,"marketValue":176681746239,"askSize":99,"bidSize":49,"askPrice":194.86,"bidPrice":194.3,"week52High":231.32,"week52Low":139.95,"changeRate5Day":-0.015244,"changeRate20Day":-0.13842,"changeRate60Day":0.114391,"changeRateWTD":0.019237,"changeRateMTD":-0.083259,"changeRateQTD":0.120814,"changeRateYTD":0.120814,"amount":658908064.285889,"eps":5.45,"lyrEps":5.446878,"lyrPeRate":35.699349,"pbRate":10.857356,"volumeRatio":0.614895,"committee":-0.337838,"roa":0.109246,"roe":0.301482,"changeRate5Min":0.000669,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.5,"divideRate":0.028285,"floatMarketCap":176304058226,"shortable":3,"shares":908623020,"floatShares":906680680,"hourTrading":{"tag":"盘后","latestPrice":194.46,"preClose":194.45,"latestTime":"17:26 EDT","volume":155573,"amount":30251174.51719,"timestamp":1773782803757,"change":0.010000000000019327,"changeRate":0.00005142710208289703},"preHourTrading":{"tag":"盘前","latestPrice":195.93,"preClose":194.13,"latestTime":"09:29 EDT","volume":6502,"amount":1263126.69982,"timestamp":1773754199952,"change":1.8000000000000114,"changeRate":0.009272137227631028},"postHourTrading":{"tag":"盘后","latestPrice":194.46,"preClose":194.45,"latestTime":"17:26 EDT","volume":155573,"amount":30251174.51719,"timestamp":1773782803757,"change":0.010000000000019327,"changeRate":0.00005142710208289703},"overnightTrading":{"tag":"夜盘","latestPrice":193.1300048828125,"preClose":194.1300048828125,"latestTime":"20260317 04:00 EDT","volume":1487,"amount":287248,"timestamp":1773734401292,"change":-1,"changeRate":-0.005151187219119759},"impliedVol":0.3674,"impliedVolPercentile":0.6215},{"symbol":"GRMN","nameCN":"Garmin","changeRate":0.00115,"change":0.27,"latestPrice":235.1,"close":235.1,"volume":528535,"market":"US","high":238.47,"low":234.34,"preClose":234.83,"open":237.23,"turnoverRate":0.002909,"peRate":27.369033,"amplitude":0.017587,"marketValue":45217912890.6,"askSize":74,"bidSize":74,"askPrice":235.9,"bidPrice":234.44,"week52High":261.69,"week52Low":169.2601,"changeRate5Day":-0.025856,"changeRate20Day":0.08351,"changeRate60Day":0.166923,"changeRateWTD":0.006766,"changeRateMTD":-0.070126,"changeRateQTD":0.158984,"changeRateYTD":0.158984,"amount":124685314.704056,"eps":8.59,"lyrEps":8.59,"lyrPeRate":27.369034,"pbRate":5.039575,"volumeRatio":0.761424,"committee":0,"roa":0.113706,"roe":0.197834,"changeRate5Min":0.001918,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6,"divideRate":0.015313,"floatMarketCap":42713248709.4,"shortable":3,"shares":192334806,"floatShares":181681194,"hourTrading":{"tag":"盘后","latestPrice":236.0917,"preClose":235.1,"latestTime":"17:20 EDT","volume":34962,"amount":8219575.98936,"timestamp":1773782413460,"change":0.9917000000000087,"changeRate":0.004218205019140828},"preHourTrading":{"tag":"盘前","latestPrice":235,"preClose":234.83,"latestTime":"09:21 EDT","volume":302,"amount":70898.82162,"timestamp":1773753700020,"change":0.1699999999999875,"changeRate":0.0007239279478771345},"postHourTrading":{"tag":"盘后","latestPrice":236.0917,"preClose":235.1,"latestTime":"17:20 EDT","volume":34962,"amount":8219575.98936,"timestamp":1773782413460,"change":0.9917000000000087,"changeRate":0.004218205019140828},"overnightTrading":{"tag":"夜盘","latestPrice":232.9199981689453,"preClose":234.8300018310547,"latestTime":"20260317 04:00 EDT","volume":64,"amount":14912,"timestamp":1773734401392,"change":-1.910003662109375,"changeRate":-0.008133558945690005},"impliedVol":0.3093,"impliedVolPercentile":0.4741},{"symbol":"BRK.B","nameCN":"Berkshire Hathaway","changeRate":0.000752,"change":0.37,"latestPrice":492.58,"close":492.58,"volume":4423000,"market":"US","high":496.96,"low":491.41,"preClose":492.21,"open":494.84,"turnoverRate":0.002402,"peRate":15.789227,"amplitude":0.011276,"marketValue":1062495060000,"askSize":1,"bidSize":1,"askPrice":492.73,"bidPrice":492.6,"week52High":542.07,"week52Low":455.185,"changeRate5Day":-0.003157,"changeRate20Day":-0.021513,"changeRate60Day":-0.023182,"changeRateWTD":0.005204,"changeRateMTD":-0.024497,"changeRateQTD":-0.020034,"changeRateYTD":-0.020034,"amount":2179898658.447266,"eps":31.19722,"lyrEps":31.19722,"lyrPeRate":15.789227,"pbRate":1.480997,"volumeRatio":1.167859,"committee":0,"roa":0.051091,"roe":0.098092,"changeRate5Min":0.000711,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":907149358648.72,"shortable":3,"shares":2157000000,"floatShares":1841628484,"hourTrading":{"tag":"盘后","latestPrice":492.72,"preClose":492.58,"latestTime":"17:58 EDT","volume":419808,"amount":206779369.056,"timestamp":1773784739504,"change":0.1400000000000432,"changeRate":0.000284217792033869},"preHourTrading":{"tag":"盘前","latestPrice":494.5,"preClose":492.21,"latestTime":"09:29 EDT","volume":5572,"amount":2748827.90644,"timestamp":1773754198767,"change":2.2900000000000205,"changeRate":0.00465248572763662},"postHourTrading":{"tag":"盘后","latestPrice":492.72,"preClose":492.58,"latestTime":"17:58 EDT","volume":419808,"amount":206779369.056,"timestamp":1773784739504,"change":0.1400000000000432,"changeRate":0.000284217792033869},"overnightTrading":{"tag":"夜盘","latestPrice":491.17999267578125,"preClose":492.2099914550781,"latestTime":"20260317 04:00 EDT","volume":2487,"amount":1225346,"timestamp":1773734401410,"change":-1.029998779296875,"changeRate":-0.0020926003071412226},"impliedVol":0.2042,"impliedVolPercentile":0.757},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":0.00041,"change":0.05,"latestPrice":121.96,"close":121.96,"volume":1285510,"market":"US","high":123.25,"low":121.275,"preClose":121.91,"open":122.44,"turnoverRate":0.00673,"peRate":10.967626,"amplitude":0.0162,"marketValue":23433585511.32,"askSize":74,"bidSize":74,"askPrice":122.63,"bidPrice":121.64,"week52High":144.495,"week52Low":88.07,"changeRate5Day":-0.019535,"changeRate20Day":-0.138579,"changeRate60Day":-0.00684,"changeRateWTD":0.02324,"changeRateMTD":-0.111079,"changeRateQTD":0.040082,"changeRateYTD":0.040082,"amount":157179519.153214,"eps":11.12,"lyrEps":11.12,"lyrPeRate":10.967626,"pbRate":1.804604,"volumeRatio":0.638805,"committee":0,"roa":0.108618,"roe":0.176739,"changeRate5Min":-0.000082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.007543,"floatMarketCap":23294360000,"shortable":3,"shares":192141567,"floatShares":191000000,"hourTrading":{"tag":"盘后","latestPrice":121.96,"preClose":121.96,"latestTime":"16:47 EDT","volume":25526,"amount":3113251.7877,"timestamp":1773780422963,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":121.92,"preClose":121.91,"latestTime":"09:24 EDT","volume":130,"amount":15865.2013,"timestamp":1773753869940,"change":0.010000000000005116,"changeRate":0.00008202772537121743},"postHourTrading":{"tag":"盘后","latestPrice":121.96,"preClose":121.96,"latestTime":"16:47 EDT","volume":25526,"amount":3113251.7877,"timestamp":1773780422963,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":122.16999816894531,"preClose":122.16999816894531,"latestTime":"20260317 04:00 EDT","volume":6,"amount":733,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.3709,"impliedVolPercentile":0.5458},{"symbol":"EA","nameCN":"Electronic Arts","changeRate":-0.0004,"change":-0.08,"latestPrice":200.13,"close":200.13,"volume":1377463,"market":"US","high":200.89,"low":199.88,"preClose":200.21,"open":200.05,"turnoverRate":0.006132,"peRate":74.955054,"amplitude":0.005045,"marketValue":50053739596.77,"askSize":2,"bidSize":1,"askPrice":200.53,"bidPrice":200.38,"week52High":204.885,"week52Low":131.15,"changeRate5Day":0.0003,"changeRate20Day":0.003007,"changeRate60Day":-0.017188,"changeRateWTD":0.004467,"changeRateMTD":-0.002194,"changeRateQTD":-0.020555,"changeRateYTD":-0.020555,"amount":276010556.858963,"eps":2.67,"lyrEps":4.25,"lyrPeRate":47.089412,"pbRate":8.136174,"volumeRatio":0.60113,"committee":-0.333333,"roa":0.048071,"roe":0.100265,"changeRate5Min":0.0002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.76,"divideRate":0.003798,"floatMarketCap":44953681912.65,"shortable":3,"shares":250106129,"floatShares":224622405,"hourTrading":{"tag":"盘后","latestPrice":200.38,"preClose":200.13,"latestTime":"17:44 EDT","volume":41226,"amount":8251548.804,"timestamp":1773783861036,"change":0.25,"changeRate":0.0012491880277819417},"preHourTrading":{"tag":"盘前","latestPrice":200.13,"preClose":200.21,"latestTime":"09:29 EDT","volume":391,"amount":78186.96406,"timestamp":1773754199952,"change":-0.0800000000000125,"changeRate":-0.00039958044053749816},"postHourTrading":{"tag":"盘后","latestPrice":200.38,"preClose":200.13,"latestTime":"17:44 EDT","volume":41226,"amount":8251548.804,"timestamp":1773783861036,"change":0.25,"changeRate":0.0012491880277819417},"overnightTrading":{"tag":"夜盘","latestPrice":200.2100067138672,"preClose":200.2100067138672,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.1363,"impliedVolPercentile":0.3825},{"symbol":"ARW","nameCN":"Arrow Electronics","changeRate":-0.000993,"change":-0.14,"latestPrice":140.89,"close":140.89,"volume":474440,"market":"US","high":142.8903,"low":139.1501,"preClose":141.03,"open":142.22,"turnoverRate":0.00929,"peRate":12.89021,"amplitude":0.026521,"marketValue":7195252300,"askSize":74,"bidSize":74,"askPrice":141.52,"bidPrice":140.34,"week52High":162.61,"week52Low":86.5,"changeRate5Day":0.006645,"changeRate20Day":-0.077885,"changeRate60Day":0.260422,"changeRateWTD":0.003204,"changeRateMTD":-0.074067,"changeRateQTD":0.278726,"changeRateYTD":0.278726,"amount":66705586.394043,"eps":10.93,"lyrEps":10.93,"lyrPeRate":12.89021,"pbRate":1.092721,"volumeRatio":0.958061,"committee":0,"roa":0.022578,"roe":0.091222,"changeRate5Min":0.000213,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7195252299.999999,"shortable":3,"shares":51070000,"floatShares":51070000,"hourTrading":{"tag":"盘后","latestPrice":140.5888,"preClose":140.89,"latestTime":"16:15 EDT","volume":24594,"amount":3464863.71312,"timestamp":1773778506483,"change":-0.30119999999999436,"changeRate":-0.002137838029668496},"preHourTrading":{"tag":"盘前","latestPrice":141,"preClose":141.03,"latestTime":"08:38 EDT","volume":104,"amount":14649.43168,"timestamp":1773751109088,"change":-0.030000000000001137,"changeRate":-0.0002127206977238966},"postHourTrading":{"tag":"盘后","latestPrice":140.5888,"preClose":140.89,"latestTime":"16:15 EDT","volume":24594,"amount":3464863.71312,"timestamp":1773778506483,"change":-0.30119999999999436,"changeRate":-0.002137838029668496},"overnightTrading":{"tag":"夜盘","latestPrice":141.02999877929688,"preClose":141.02999877929688,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.3385,"impliedVolPercentile":0.6972},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.001024,"change":-0.14,"latestPrice":136.57,"close":136.57,"volume":9974142,"market":"US","high":138.22,"low":135.97,"preClose":136.71,"open":137.875,"turnoverRate":0.004423,"peRate":18.591042,"amplitude":0.016458,"marketValue":325872362649.05,"askSize":5,"bidSize":10,"askPrice":136.85,"bidPrice":136.8,"week52High":192.67,"week52Low":95.73,"changeRate5Day":-0.002046,"changeRate20Day":-0.121341,"changeRate60Day":-0.071521,"changeRateWTD":0.010058,"changeRateMTD":-0.052321,"changeRateQTD":-0.06829,"changeRateYTD":-0.06829,"amount":1365581885.779083,"eps":7.346011,"lyrEps":7.38502,"lyrPeRate":18.492841,"pbRate":0.315616,"volumeRatio":1.085281,"committee":0.333333,"roa":0.040332,"roe":0.111907,"changeRate5Min":0.001357,"earningDate":1773849600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.007688,"floatMarketCap":307965350136.57,"shortable":3,"shares":2386119665,"floatShares":2255000001,"hourTrading":{"tag":"盘后","latestPrice":136.85,"preClose":136.57,"latestTime":"18:01 EDT","volume":166705,"amount":22775127.0747,"timestamp":1773784860217,"change":0.28000000000000114,"changeRate":0.0020502306509482403},"preHourTrading":{"tag":"盘前","latestPrice":137.8,"preClose":136.71,"latestTime":"09:29 EDT","volume":134643,"amount":18600399.95658,"timestamp":1773754199309,"change":1.0900000000000034,"changeRate":0.007973081705800624},"postHourTrading":{"tag":"盘后","latestPrice":136.85,"preClose":136.57,"latestTime":"18:01 EDT","volume":166705,"amount":22775127.0747,"timestamp":1773784860217,"change":0.28000000000000114,"changeRate":0.0020502306509482403},"overnightTrading":{"tag":"夜盘","latestPrice":137.85000610351562,"preClose":136.7100067138672,"latestTime":"20260317 04:00 EDT","volume":489209,"amount":68238778,"timestamp":1773734401435,"change":1.1399993896484375,"changeRate":0.00833881452463422},"impliedVol":0.4553,"impliedVolPercentile":0.4263},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.00135,"change":-0.54,"latestPrice":399.41,"close":399.41,"volume":26196651,"market":"US","high":404.4,"low":397.745,"preClose":399.95,"open":400.27,"turnoverRate":0.003529,"peRate":24.993514,"amplitude":0.01664,"marketValue":2968565959183.5503,"askSize":1,"bidSize":1,"askPrice":399.42,"bidPrice":399.3,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.01565,"changeRate20Day":0.006425,"changeRate60Day":-0.161115,"changeRateWTD":0.009759,"changeRateMTD":0.016983,"changeRateQTD":-0.174124,"changeRateYTD":-0.174124,"amount":10469277956.880615,"eps":15.980546,"lyrEps":13.699986,"lyrPeRate":29.154044,"pbRate":7.594668,"volumeRatio":0.941891,"committee":0,"roa":0.148598,"roe":0.343907,"changeRate5Min":-0.000075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.48,"divideRate":0.008713,"floatMarketCap":2964587981368.2,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘后","latestPrice":399.42,"preClose":399.41,"latestTime":"18:00 EDT","volume":2589439,"amount":1034270747.52515,"timestamp":1773784853150,"change":0.009999999999990905,"changeRate":0.000025036929470946907},"preHourTrading":{"tag":"盘前","latestPrice":400.17,"preClose":399.95,"latestTime":"09:29 EDT","volume":88588,"amount":35386007.0836,"timestamp":1773754199999,"change":0.22000000000002728,"changeRate":0.0005500687585948925},"postHourTrading":{"tag":"盘后","latestPrice":399.42,"preClose":399.41,"latestTime":"18:00 EDT","volume":2589439,"amount":1034270747.52515,"timestamp":1773784853150,"change":0.009999999999990905,"changeRate":0.000025036929470946907},"overnightTrading":{"tag":"夜盘","latestPrice":398.010009765625,"preClose":399.95001220703125,"latestTime":"20260317 04:00 EDT","volume":55621,"amount":22148009,"timestamp":1773734401432,"change":-1.94000244140625,"changeRate":-0.004850612282021939},"impliedVol":0.2672,"impliedVolPercentile":0.5697},{"symbol":"MCK","nameCN":"McKesson","changeRate":-0.001442,"change":-1.36,"latestPrice":941.89,"close":941.89,"volume":755708,"market":"US","high":948.63,"low":923.945,"preClose":943.25,"open":942.91,"turnoverRate":0.00617,"peRate":27.109929,"amplitude":0.02617,"marketValue":115369709931.84,"askSize":19,"bidSize":19,"askPrice":942.98,"bidPrice":941.24,"week52High":999,"week52Low":637,"changeRate5Day":0.014214,"changeRate20Day":-0.004839,"changeRate60Day":0.167845,"changeRateWTD":0.001042,"changeRateMTD":-0.046062,"changeRateQTD":0.14824,"changeRateYTD":0.14824,"amount":710693513.138916,"eps":34.743359,"lyrEps":25.72,"lyrPeRate":36.620918,"pbRate":-88.882673,"volumeRatio":1.348284,"committee":0,"roa":0.043303,"roe":14.017543,"changeRate5Min":0.000372,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.06,"divideRate":0.003249,"floatMarketCap":115369709931.84,"shortable":3,"shares":122487456,"floatShares":122487456,"hourTrading":{"tag":"盘后","latestPrice":941.7,"preClose":941.89,"latestTime":"17:25 EDT","volume":40212,"amount":37875296.7648,"timestamp":1773782711523,"change":-0.18999999999994088,"changeRate":-0.00020172206945603084},"preHourTrading":{"tag":"盘前","latestPrice":941.49,"preClose":943.25,"latestTime":"08:49 EDT","volume":68,"amount":64131.71528,"timestamp":1773751769507,"change":-1.759999999999991,"changeRate":-0.0018658892128279787},"postHourTrading":{"tag":"盘后","latestPrice":941.7,"preClose":941.89,"latestTime":"17:25 EDT","volume":40212,"amount":37875296.7648,"timestamp":1773782711523,"change":-0.18999999999994088,"changeRate":-0.00020172206945603084},"overnightTrading":{"tag":"夜盘","latestPrice":943.25,"preClose":943.25,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.2641,"impliedVolPercentile":0.4542},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.001858,"change":-0.0787,"latestPrice":42.277,"close":42.277,"volume":513,"market":"US","high":42.51,"low":42.277,"preClose":42.3557,"open":42.51,"turnoverRate":0.012825,"peRate":0,"amplitude":0.005501,"marketValue":1691122.277,"askSize":200,"bidSize":200,"askPrice":63.52,"bidPrice":21.18,"week52High":42.69,"week52Low":39.91,"changeRate5Day":-0.004849,"changeRate20Day":-0.005013,"changeRate60Day":0.004916,"changeRateWTD":-0.000303,"changeRateMTD":-0.007922,"changeRateQTD":0.001825,"changeRateYTD":0.001825,"amount":21781.977573,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000009,"volumeRatio":2.11285,"committee":0,"roa":0.178796,"roe":0.398346,"changeRate5Min":-0.003254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3854,"divideRate":0.009116,"floatMarketCap":1691122.277,"shortable":3,"shares":40001,"floatShares":40001,"hourTrading":{"tag":"盘后","latestPrice":42.277,"preClose":42.277,"latestTime":"16:10 EDT","volume":5,"amount":211.385,"timestamp":1773778203744,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":42.277,"preClose":42.277,"latestTime":"16:10 EDT","volume":5,"amount":211.385,"timestamp":1773778203744,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.3557014465332,"preClose":42.3557014465332,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"TGT","nameCN":"Target","changeRate":-0.002478,"change":-0.29,"latestPrice":116.76,"close":116.76,"volume":4347136,"market":"US","high":118.4599,"low":116.16,"preClose":117.05,"open":117.505,"turnoverRate":0.009601,"peRate":14.361623,"amplitude":0.019649,"marketValue":52869677365.68,"askSize":82,"bidSize":30,"askPrice":116.75,"bidPrice":116.5,"week52High":126,"week52Low":83.44,"changeRate5Day":-0.032963,"changeRate20Day":0.001888,"changeRate60Day":0.184178,"changeRateWTD":-0.004943,"changeRateMTD":0.026101,"changeRateQTD":0.194476,"changeRateYTD":0.194476,"amount":508988858.826172,"eps":8.13,"lyrEps":8.13,"lyrPeRate":14.361624,"pbRate":3.270626,"volumeRatio":0.863251,"committee":-0.464286,"roa":0.052639,"roe":0.240342,"changeRate5Min":-0.001112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.038712,"floatMarketCap":52868521675.200005,"shortable":3,"shares":452806418,"floatShares":452796520,"hourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.76,"latestTime":"17:55 EDT","volume":86542,"amount":10104574.6864,"timestamp":1773784514100,"change":-0.1600000000000108,"changeRate":-0.0013703323055841965},"preHourTrading":{"tag":"盘前","latestPrice":117.35,"preClose":117.05,"latestTime":"09:26 EDT","volume":6745,"amount":790066.33435,"timestamp":1773753995147,"change":0.29999999999999716,"changeRate":0.0025630072618538845},"postHourTrading":{"tag":"盘后","latestPrice":116.6,"preClose":116.76,"latestTime":"17:55 EDT","volume":86542,"amount":10104574.6864,"timestamp":1773784514100,"change":-0.1600000000000108,"changeRate":-0.0013703323055841965},"overnightTrading":{"tag":"夜盘","latestPrice":116.5,"preClose":117.05000305175781,"latestTime":"20260317 04:00 EDT","volume":779,"amount":91150,"timestamp":1773734401364,"change":-0.5500030517578125,"changeRate":-0.004698872596480063},"impliedVol":0.3548,"impliedVolPercentile":0.247},{"symbol":"ALL","nameCN":"Allstate","changeRate":-0.002599,"change":-0.54,"latestPrice":207.27,"close":207.27,"volume":1369798,"market":"US","high":212.15,"low":207.005,"preClose":207.81,"open":211.06,"turnoverRate":0.005266,"peRate":5.445875,"amplitude":0.024758,"marketValue":53910927000,"askSize":61,"bidSize":62,"askPrice":210.41,"bidPrice":204.63,"week52High":216.75,"week52Low":176.0001,"changeRate5Day":-0.001108,"changeRate20Day":-0.023785,"changeRate60Day":-0.008657,"changeRateWTD":0.005335,"changeRateMTD":-0.033796,"changeRateQTD":-0.004228,"changeRateYTD":-0.004228,"amount":285146332.436737,"eps":38.060001,"lyrEps":38.06,"lyrPeRate":5.445875,"pbRate":1.884404,"volumeRatio":1.094834,"committee":0.00813,"roa":0.0649,"roe":0.39518,"changeRate5Min":-0.001253,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.9999,"divideRate":0.019298,"floatMarketCap":53910927000,"shortable":3,"shares":260100000,"floatShares":260100000,"hourTrading":{"tag":"盘后","latestPrice":207.27,"preClose":207.27,"latestTime":"16:15 EDT","volume":50003,"amount":10364121.81,"timestamp":1773778507546,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":208.19,"preClose":207.81,"latestTime":"09:24 EDT","volume":72,"amount":14953.22856,"timestamp":1773753858887,"change":0.37999999999999545,"changeRate":0.001828593426687818},"postHourTrading":{"tag":"盘后","latestPrice":207.27,"preClose":207.27,"latestTime":"16:15 EDT","volume":50003,"amount":10364121.81,"timestamp":1773778507546,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":207.80999755859375,"preClose":207.80999755859375,"latestTime":"20260317 04:00 EDT","volume":0,"amount":0,"timestamp":1773734400000,"change":0,"changeRate":0},"impliedVol":0.2696,"impliedVolPercentile":0.5857}]}}}