US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,274.07

-10.7541-0.47%

Number of Gainers:24

Number of Losers:73

Number of Flat:1

PE:- -

High:2,285.52

Open:2,284.72

Low:2,273.61

Close:2,284.86

Volume:166.58M

Turnover:33.69B

Market Cap:41.54T

Float Cap:38.57T

Loading ...

Constituent

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

Abbott Laboratories US ABT	109.63	-0.98%	-1.0800	705.34K	77.21M	190.63B
Kroger US KR	73.395	-0.98%	-0.7250	416.76K	30.67M	45.06B
Pepsi US PEP	154.84	-1.06%	-1.6600	753.43K	116.51M	211.72B
Verizon US VZ	49.955	-1.12%	-0.5650	3.67M	183.11M	210.63B
Illinois Tool US ITW	264.74	-1.12%	-3.0000	79.12K	21.03M	76.30B
T-Mobile US US TMUS	210.91	-1.14%	-2.4400	703.61K	148.42M	232.39B
Visa US V	304.56	-1.26%	-3.9000	531.68K	162.92M	585.97B
Humana US HUM	168.58	-1.28%	-2.1900	99.01K	16.83M	20.28B
Adobe US ADBE	250.86	-1.31%	-3.3400	738.00K	186.28M	102.26B
Mettler-Toledo US MTD	1190.38	-1.35%	-16.3400	20.29K	24.23M	24.19B
Emerson US EMR	130.65	-1.39%	-1.8400	202.19K	26.68M	73.46B
Nike US NKE	54.345	-1.41%	-0.7750	1.84M	100.36M	80.33B
Coca-Cola US KO	76.47	-1.43%	-1.1100	1.79M	136.82M	328.94B
Merck US MRK	114.2	-1.44%	-1.6700	740.77K	84.69M	283.45B
Danaher US DHR	192.27	-1.51%	-2.9400	306.06K	58.99M	135.81B
MasterCard US MA	498.735	-1.55%	-7.8450	260.97K	130.99M	444.78B
Amgen US AMGN	355.34	-1.60%	-5.7900	278.89K	99.34M	191.34B
PayPal US PYPL	45.386	-1.61%	-0.7440	2.29M	104.87M	41.76B
Vertex Pharmaceuticals US VRTX	454.955	-1.63%	-7.5350	102.79K	47.17M	115.43B
Thermo Fisher Scientific US TMO	464.99	-1.63%	-7.7200	275.21K	128.42M	172.74B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4533?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2274.1018,"timestamp":1773843162500,"preClose":2284.856,"halted":0,"volume":166617959,"delay":0,"changeRate":-0.004707,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-10.75415,"latestTime":"03-18 10:12:42 EDT","open":2284.7236,"high":2285.519,"low":2273.6086,"amount":33693270745.120705,"amplitude":0.005213,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1773864000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.351502,"peRate":28.81708,"turnoverRate":0.000933,"increases":23,"decrements":75,"flats":0,"marketCap":41538974995466.375,"floatMarketCap":38567129595146.375},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2285.519,"amplitude":0.005213,"preClose":2284.856,"low":2273.6086,"pbRate":"7.351502","latestPrice":2274.0654,"volume":166577429,"delay":0,"open":2284.7236,"prevYearClose":2352.2688,"prevWeekClose":2252.991,"prevMonthClose":2329.488,"prevQuarterClose":2352.2688,"fiveDayClose":2310.6838,"twentyDayClose":2331.4565,"sixtyDayClose":2308.7642,"secType":"PLATE","market":"US","turnoverRate":0.000932,"peRate":28.81708,"marketCap":41540896370698.375,"floatMarketCap":38569112832266.375,"timestamp":1773843161495,"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":24,"down":73,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ABT","nameCN":"Abbott Laboratories","changeRate":-0.009755,"change":-1.08,"latestPrice":109.63,"close":109.63,"volume":705337,"market":"US","high":109.945,"low":108.92,"preClose":110.71,"open":109.945,"turnoverRate":0.000408,"peRate":29.47043,"amplitude":0.009258,"marketValue":190632611031.36,"askSize":19,"bidSize":66,"askPrice":109.66,"bidPrice":109.59,"week52High":139.06,"week52Low":105.27,"changeRate5Day":-0.005624,"changeRate20Day":-0.032306,"changeRate60Day":-0.123801,"changeRateWTD":0.014811,"changeRateMTD":-0.057757,"changeRateQTD":-0.12499,"changeRateYTD":-0.12499,"amount":77205950.597298,"eps":3.72,"lyrEps":3.730131,"lyrPeRate":29.390389,"pbRate":3.65687,"volumeRatio":0.717717,"committee":0.673203,"roa":0.066296,"roe":0.129609,"changeRate5Min":0.000639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.416589,"divideRate":0.022043,"floatMarketCap":189684979945.47,"shortable":3,"shares":1738872672,"floatShares":1730228769,"preHourTrading":{"tag":"盘前","latestPrice":109.77,"preClose":110.71,"latestTime":"09:29 EDT","volume":6278,"amount":693975.83298,"timestamp":1773840596077,"change":-0.9399999999999977,"changeRate":-0.008490651251016149},"postHourTrading":{"tag":"盘后","latestPrice":110.71,"preClose":110.71,"latestTime":"19:53 EDT","volume":1082800,"amount":119876977.975,"timestamp":1773791593692,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.22000122070312,"preClose":110.70999908447266,"latestTime":"20260318 04:00 EDT","volume":363,"amount":40272,"timestamp":1773820801542,"change":0.5100021362304688,"changeRate":0.004606649267888918},"impliedVol":0.2896,"impliedVolPercentile":0.8685},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.009781,"change":-0.725,"latestPrice":73.395,"close":73.395,"volume":416755,"market":"US","high":74.39,"low":73.33,"preClose":74.12,"open":74.39,"turnoverRate":0.000679,"peRate":47.659092,"amplitude":0.014301,"marketValue":45064530000,"askSize":69,"bidSize":40,"askPrice":73.4,"bidPrice":73.37,"week52High":76.58,"week52Low":58.6,"changeRate5Day":0.016692,"changeRate20Day":0.065858,"changeRate60Day":0.168896,"changeRateWTD":-0.029167,"changeRateMTD":0.075542,"changeRateQTD":0.174696,"changeRateYTD":0.174696,"amount":30667262.868576,"eps":1.54,"lyrEps":1.54,"lyrPeRate":47.659091,"pbRate":7.591733,"volumeRatio":0.567009,"committee":-0.266055,"roa":0.056419,"roe":0.144052,"changeRate5Min":-0.000136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.018666,"floatMarketCap":45064530000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":74.11,"preClose":74.12,"latestTime":"09:24 EDT","volume":579,"amount":43015.2417,"timestamp":1773840272539,"change":-0.010000000000005116,"changeRate":-0.00013491635186191467},"postHourTrading":{"tag":"盘后","latestPrice":74.25,"preClose":74.12,"latestTime":"19:58 EDT","volume":83575,"amount":6194681.565,"timestamp":1773791885096,"change":0.12999999999999545,"changeRate":0.001753912574203932},"overnightTrading":{"tag":"夜盘","latestPrice":73.66999816894531,"preClose":74.12000274658203,"latestTime":"20260318 04:00 EDT","volume":215,"amount":15930,"timestamp":1773820801498,"change":-0.45000457763671875,"changeRate":-0.0060712973686103955},"impliedVol":0.2853,"impliedVolPercentile":0.4582},{"symbol":"PEP","nameCN":"Pepsi","changeRate":-0.010607,"change":-1.66,"latestPrice":154.84,"close":154.84,"volume":753430,"market":"US","high":156.105,"low":153.47,"preClose":156.5,"open":155.25,"turnoverRate":0.000552,"peRate":25.806667,"amplitude":0.016837,"marketValue":211718944490.48,"askSize":134,"bidSize":101,"askPrice":154.85,"bidPrice":154.8,"week52High":171.48,"week52Low":127.6,"changeRate5Day":-0.033156,"changeRate20Day":-0.058094,"changeRate60Day":0.03662,"changeRateWTD":-0.031524,"changeRateMTD":-0.087781,"changeRateQTD":0.078874,"changeRateYTD":0.078874,"amount":116506207.046967,"eps":6,"lyrEps":6,"lyrPeRate":25.806667,"pbRate":10.375328,"volumeRatio":1.357862,"committee":0.742739,"roa":0.090535,"roe":0.428482,"changeRate5Min":0.001779,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.6225,"divideRate":0.036312,"floatMarketCap":211413596604,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":155.62,"preClose":156.5,"latestTime":"09:29 EDT","volume":5103,"amount":797853.08043,"timestamp":1773840599999,"change":-0.8799999999999955,"changeRate":-0.00562300319488815},"postHourTrading":{"tag":"盘后","latestPrice":156.6923,"preClose":156.5,"latestTime":"19:56 EDT","volume":511019,"amount":79974605.584,"timestamp":1773791760271,"change":0.1922999999999888,"changeRate":0.0012287539936101522},"overnightTrading":{"tag":"夜盘","latestPrice":157,"preClose":156.5,"latestTime":"20260318 04:00 EDT","volume":1187,"amount":186616,"timestamp":1773820801549,"change":0.5,"changeRate":0.003194888178913738},"impliedVol":0.3122,"impliedVolPercentile":0.9402},{"symbol":"VZ","nameCN":"Verizon","changeRate":-0.011184,"change":-0.565,"latestPrice":49.955,"close":49.955,"volume":3669939,"market":"US","high":50.38,"low":49.5,"preClose":50.52,"open":50.25,"turnoverRate":0.000872,"peRate":12.304187,"amplitude":0.017419,"marketValue":210631535302.995,"askSize":101,"bidSize":504,"askPrice":49.96,"bidPrice":49.95,"week52High":51.665,"week52Low":10.5999,"changeRate5Day":-0.014305,"changeRate20Day":0.039646,"changeRate60Day":0.236204,"changeRateWTD":-0.027735,"changeRateMTD":-0.00369,"changeRateQTD":0.226492,"changeRateYTD":0.226492,"amount":183112910.057648,"eps":4.06,"lyrEps":4.06389,"lyrPeRate":12.292409,"pbRate":2.016385,"volumeRatio":1.467359,"committee":0.429787,"roa":0.050141,"roe":0.170689,"changeRate5Min":-0.0001,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.735,"divideRate":0.054749,"floatMarketCap":210324867552.595,"shortable":3,"shares":4216425489,"floatShares":4210286609,"preHourTrading":{"tag":"盘前","latestPrice":50.35,"preClose":50.52,"latestTime":"09:28 EDT","volume":9770,"amount":492583.10771,"timestamp":1773840521763,"change":-0.1700000000000017,"changeRate":-0.0033650039588282205},"postHourTrading":{"tag":"盘后","latestPrice":50.4554,"preClose":50.52,"latestTime":"19:59 EDT","volume":969245,"amount":48966272.4236,"timestamp":1773791942173,"change":-0.06460000000000576,"changeRate":-0.001278701504354825},"overnightTrading":{"tag":"夜盘","latestPrice":50.61000061035156,"preClose":50.52000045776367,"latestTime":"20260318 04:00 EDT","volume":1914,"amount":96863,"timestamp":1773820801549,"change":0.09000015258789062,"changeRate":0.0017814756882897026},"impliedVol":0.2658,"impliedVolPercentile":0.8964},{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.011205,"change":-3,"latestPrice":264.74,"close":264.74,"volume":79123,"market":"US","high":268.4,"low":264.735,"preClose":267.74,"open":266.59,"turnoverRate":0.000299,"peRate":25.237369,"amplitude":0.013689,"marketValue":76298068000,"askSize":20,"bidSize":15,"askPrice":264.72,"bidPrice":264.35,"week52High":303.155,"week52Low":214.66,"changeRate5Day":-0.024971,"changeRate20Day":-0.106091,"changeRate60Day":0.053985,"changeRateWTD":-0.008427,"changeRateMTD":-0.089082,"changeRateQTD":0.074868,"changeRateYTD":0.074868,"amount":21034565.105133,"eps":10.49,"lyrEps":10.49,"lyrPeRate":25.237369,"pbRate":23.658316,"volumeRatio":0.652692,"committee":-0.142857,"roa":0.17051,"roe":0.937184,"changeRate5Min":0.000019,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.2209,"divideRate":0.023498,"floatMarketCap":70000991746.14,"shortable":3,"shares":288200000,"floatShares":264414111,"preHourTrading":{"tag":"盘前","latestPrice":267.301,"preClose":267.74,"latestTime":"09:21 EDT","volume":294,"amount":78709.28604,"timestamp":1773840117998,"change":-0.4390000000000214,"changeRate":-0.0016396504071114564},"postHourTrading":{"tag":"盘后","latestPrice":270.05,"preClose":267.74,"latestTime":"19:59 EDT","volume":34489,"amount":9241628.25,"timestamp":1773791942168,"change":2.3100000000000023,"changeRate":0.008627773212818414},"overnightTrading":{"tag":"夜盘","latestPrice":267.739990234375,"preClose":267.739990234375,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.2369,"impliedVolPercentile":0.7251},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":-0.011437,"change":-2.44,"latestPrice":210.91,"close":210.91,"volume":703607,"market":"US","high":212.3665,"low":209.68,"preClose":213.35,"open":211.93,"turnoverRate":0.001453,"peRate":21.698559,"amplitude":0.012592,"marketValue":232393870282.49,"askSize":100,"bidSize":100,"askPrice":210.98,"bidPrice":210.84,"week52High":272.6,"week52Low":181.36,"changeRate5Day":-0.011853,"changeRate20Day":-0.010973,"changeRate60Day":0.053128,"changeRateWTD":-0.029808,"changeRateMTD":-0.028467,"changeRateQTD":0.038761,"changeRateYTD":0.038761,"amount":148418744.199692,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.747509,"pbRate":3.925373,"volumeRatio":1.596256,"committee":0.02439,"roa":0.056784,"roe":0.18177,"changeRate5Min":0.000237,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.018017,"floatMarketCap":102137019138.42,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":211.9,"preClose":213.35,"latestTime":"09:29 EDT","volume":2234,"amount":475269.3141,"timestamp":1773840551085,"change":-1.4499999999999886,"changeRate":-0.006796344035622164},"postHourTrading":{"tag":"盘后","latestPrice":213.35,"preClose":213.35,"latestTime":"19:59 EDT","volume":112703,"amount":24045328.0749,"timestamp":1773791942174,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":213.9199981689453,"preClose":213.35000610351562,"latestTime":"20260318 04:00 EDT","volume":182,"amount":39029,"timestamp":1773820801479,"change":0.5699920654296875,"changeRate":0.0026716290092493934},"impliedVol":0.3089,"impliedVolPercentile":0.6653},{"symbol":"V","nameCN":"Visa","changeRate":-0.012643,"change":-3.9,"latestPrice":304.56,"close":304.56,"volume":531675,"market":"US","high":307.935,"low":304.45,"preClose":308.46,"open":307.15,"turnoverRate":0.000314,"peRate":28.607431,"amplitude":0.011298,"marketValue":585973439695.4401,"askSize":176,"bidSize":40,"askPrice":304.58,"bidPrice":304.54,"week52High":375.51,"week52Low":299,"changeRate5Day":-0.014241,"changeRate20Day":-0.049141,"changeRate60Day":-0.119794,"changeRateWTD":-0.0084,"changeRateMTD":-0.048666,"changeRateQTD":-0.13159,"changeRateYTD":-0.13159,"amount":162922334.587097,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":29.767976,"pbRate":15.329185,"volumeRatio":0.753757,"committee":-0.62963,"roa":0.183642,"roe":0.53954,"changeRate5Min":-0.002424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.008274,"floatMarketCap":515924640000,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":307.4,"preClose":308.46,"latestTime":"09:29 EDT","volume":4606,"amount":1422673.73612,"timestamp":1773840598807,"change":-1.0600000000000023,"changeRate":-0.0034364261168384957},"postHourTrading":{"tag":"盘后","latestPrice":308.3,"preClose":308.46,"latestTime":"19:59 EDT","volume":332930,"amount":102687433.2332,"timestamp":1773791942174,"change":-0.15999999999996817,"changeRate":-0.0005187058289566497},"overnightTrading":{"tag":"夜盘","latestPrice":309.739990234375,"preClose":308.4599914550781,"latestTime":"20260318 04:00 EDT","volume":1811,"amount":560835,"timestamp":1773820801546,"change":1.279998779296875,"changeRate":0.004149642789195515},"impliedVol":0.2812,"impliedVolPercentile":0.7809},{"symbol":"HUM","nameCN":"Humana","changeRate":-0.012824,"change":-2.19,"latestPrice":168.58,"close":168.58,"volume":99007,"market":"US","high":171.07,"low":168.29,"preClose":170.77,"open":169.88,"turnoverRate":0.000825,"peRate":17.132114,"amplitude":0.016279,"marketValue":20275633803.44,"askSize":7,"bidSize":4,"askPrice":168.7,"bidPrice":168.53,"week52High":315.3482,"week52Low":163.6,"changeRate5Day":-0.013864,"changeRate20Day":-0.099081,"changeRate60Day":-0.353282,"changeRateWTD":0.019041,"changeRateMTD":-0.115251,"changeRateQTD":-0.341819,"changeRateYTD":-0.341819,"amount":16834206.921677,"eps":9.84,"lyrEps":9.84,"lyrPeRate":17.132114,"pbRate":1.148306,"volumeRatio":0.642374,"committee":-0.272727,"roa":0.042995,"roe":0.070387,"changeRate5Min":-0.00219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.020999,"floatMarketCap":20237325684.24,"shortable":3,"shares":120273068,"floatShares":120045828,"preHourTrading":{"tag":"盘前","latestPrice":170.94,"preClose":170.77,"latestTime":"09:26 EDT","volume":292,"amount":49673.85448,"timestamp":1773840395506,"change":0.1699999999999875,"changeRate":0.0009954910113016775},"postHourTrading":{"tag":"盘后","latestPrice":170.7,"preClose":170.77,"latestTime":"19:55 EDT","volume":49261,"amount":8412028.8458,"timestamp":1773791725675,"change":-0.0700000000000216,"changeRate":-0.000409908063477318},"overnightTrading":{"tag":"夜盘","latestPrice":170.50999450683594,"preClose":170.77000427246094,"latestTime":"20260318 04:00 EDT","volume":1,"amount":171,"timestamp":1773820801530,"change":-0.260009765625,"changeRate":-0.001522572812085654},"impliedVol":0.5952,"impliedVolPercentile":0.8207},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.013139,"change":-3.34,"latestPrice":250.86,"close":250.86,"volume":737995,"market":"US","high":254.49,"low":250.05,"preClose":254.2,"open":252.15,"turnoverRate":0.00181,"peRate":14.625595,"amplitude":0.017467,"marketValue":102259797249.48,"askSize":10,"bidSize":165,"askPrice":250.9,"bidPrice":250.62,"week52High":422.95,"week52Low":244.28,"changeRate5Day":-0.083466,"changeRate20Day":-0.046776,"changeRate60Day":-0.294961,"changeRateWTD":0.006177,"changeRateMTD":-0.044015,"changeRateQTD":-0.283237,"changeRateYTD":-0.283237,"amount":186280676.403809,"eps":17.152122,"lyrEps":16.737089,"lyrPeRate":14.988269,"pbRate":8.944266,"volumeRatio":0.652393,"committee":0.885714,"roa":0.187754,"roe":0.587736,"changeRate5Min":-0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":102259797249.48001,"shortable":3,"shares":407636918,"floatShares":407636918,"preHourTrading":{"tag":"盘前","latestPrice":252.15,"preClose":254.2,"latestTime":"09:29 EDT","volume":15277,"amount":3875564.53571,"timestamp":1773840599999,"change":-2.049999999999983,"changeRate":-0.008064516129032192},"postHourTrading":{"tag":"盘后","latestPrice":254.25,"preClose":254.2,"latestTime":"19:59 EDT","volume":274022,"amount":69660589.6516,"timestamp":1773791998728,"change":0.05000000000001137,"changeRate":0.00019669551534229492},"overnightTrading":{"tag":"夜盘","latestPrice":255.39999389648438,"preClose":254.1999969482422,"latestTime":"20260318 04:00 EDT","volume":2266,"amount":577689,"timestamp":1773820801545,"change":1.1999969482421875,"changeRate":0.0047206804195458725},"impliedVol":0.399,"impliedVolPercentile":0.502},{"symbol":"MTD","nameCN":"Mettler-Toledo","changeRate":-0.013541,"change":-16.34,"latestPrice":1190.38,"close":1190.38,"volume":20292,"market":"US","high":1209.33,"low":1187.91,"preClose":1206.72,"open":1193.17,"turnoverRate":0.001002,"peRate":28.308681,"amplitude":0.017751,"marketValue":24194771095,"askSize":4,"bidSize":20,"askPrice":1192.98,"bidPrice":1190.14,"week52High":1525.17,"week52Low":946.69,"changeRate5Day":-0.031369,"changeRate20Day":-0.134628,"changeRate60Day":-0.143254,"changeRateWTD":0.014177,"changeRateMTD":-0.129005,"changeRateQTD":-0.146185,"changeRateYTD":-0.146185,"amount":24225142.973145,"eps":42.049999,"lyrEps":42.049999,"lyrPeRate":28.308681,"pbRate":-1023.640679,"volumeRatio":1.018422,"committee":0.666667,"roa":0.203535,"roe":29.51455,"changeRate5Min":-0.00138,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":24097177790.7,"shortable":3,"shares":20325250,"floatShares":20243265,"preHourTrading":{"tag":"盘前","latestPrice":1166,"preClose":1206.72,"latestTime":"09:12 EDT","volume":3070,"amount":3738440.003,"timestamp":1773839558866,"change":-40.72000000000003,"changeRate":-0.03374436488994964},"postHourTrading":{"tag":"盘后","latestPrice":1206.72,"preClose":1206.72,"latestTime":"16:20 EDT","volume":1599,"amount":1929526.44,"timestamp":1773778800213,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1206.719970703125,"preClose":1206.719970703125,"latestTime":"20260318 04:00 EDT","volume":0,"amount":0,"timestamp":1773820800000,"change":0,"changeRate":0},"impliedVol":0.3769,"impliedVolPercentile":0.761},{"symbol":"EMR","nameCN":"Emerson","changeRate":-0.013888,"change":-1.84,"latestPrice":130.65,"close":130.65,"volume":202193,"market":"US","high":132.7684,"low":130.555,"preClose":132.49,"open":132.035,"turnoverRate":0.00036,"peRate":31.913102,"amplitude":0.016706,"marketValue":73464768450.45,"askSize":8,"bidSize":1,"askPrice":130.73,"bidPrice":130.59,"week52High":165.15,"week52Low":90.0553,"changeRate5Day":-0.063911,"changeRate20Day":-0.13557,"changeRate60Day":-0.007219,"changeRateWTD":-0.012024,"changeRateMTD":-0.133333,"changeRateQTD":-0.015597,"changeRateYTD":-0.015597,"amount":26682645.322174,"eps":4.09393,"lyrEps":4.044116,"lyrPeRate":32.306195,"pbRate":3.623059,"volumeRatio":0.624079,"committee":-0.777778,"roa":0.066145,"roe":0.096462,"changeRate5Min":-0.002443,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1375,"divideRate":0.016361,"floatMarketCap":73280480354.25,"shortable":3,"shares":562302093,"floatShares":560891545,"preHourTrading":{"tag":"盘前","latestPrice":131.99,"preClose":132.49,"latestTime":"09:29 EDT","volume":1236,"amount":163314.4722,"timestamp":1773840599096,"change":-0.5,"changeRate":-0.0037738697260170577},"postHourTrading":{"tag":"盘后","latestPrice":132.4558,"preClose":132.49,"latestTime":"19:59 EDT","volume":102901,"amount":13633416.5427,"timestamp":1773791942168,"change":-0.034199999999998454,"changeRate":-0.0002581326892595551},"overnightTrading":{"tag":"夜盘","latestPrice":133.72000122070312,"preClose":132.49000549316406,"latestTime":"20260318 04:00 EDT","volume":2049,"amount":272133,"timestamp":1773820801525,"change":1.2299957275390625,"changeRate":0.009283686893669313},"impliedVol":0.3426,"impliedVolPercentile":0.7968},{"symbol":"NKE","nameCN":"Nike","changeRate":-0.01406,"change":-0.775,"latestPrice":54.345,"close":54.345,"volume":1837453,"market":"US","high":54.9599,"low":54.3,"preClose":55.12,"open":54.5,"turnoverRate":0.00157,"peRate":31.862781,"amplitude":0.011972,"marketValue":80332853072.235,"askSize":109,"bidSize":211,"askPrice":54.36,"bidPrice":54.35,"week52High":80.165,"week52Low":52.28,"changeRate5Day":-0.024327,"changeRate20Day":-0.170938,"changeRate60Day":-0.171949,"changeRateWTD":0.006762,"changeRateMTD":-0.126005,"changeRateQTD":-0.146994,"changeRateYTD":-0.146994,"amount":100362304.727486,"eps":1.705595,"lyrEps":2.167822,"lyrPeRate":25.06894,"pbRate":5.703433,"volumeRatio":1.093366,"committee":-0.806186,"roa":0.0502,"roe":0.179503,"changeRate5Min":-0.001928,"earningDate":1775059200000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.029626,"floatMarketCap":63611251771.155,"shortable":3,"shares":1478201363,"floatShares":1170507899,"preHourTrading":{"tag":"盘前","latestPrice":54.57,"preClose":55.12,"latestTime":"09:29 EDT","volume":61748,"amount":3407706.203124,"timestamp":1773840599987,"change":-0.5499999999999972,"changeRate":-0.009978229317851908},"postHourTrading":{"tag":"盘后","latestPrice":55.2152,"preClose":55.12,"latestTime":"19:59 EDT","volume":614405,"amount":33869828.885,"timestamp":1773791970473,"change":0.0952000000000055,"changeRate":0.0017271407837446573},"overnightTrading":{"tag":"夜盘","latestPrice":55.52000045776367,"preClose":55.119998931884766,"latestTime":"20260318 04:00 EDT","volume":16468,"amount":913187,"timestamp":1773820801530,"change":0.40000152587890625,"changeRate":0.007256921872825382},"impliedVol":0.4995,"impliedVolPercentile":0.8486},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.014308,"change":-1.11,"latestPrice":76.47,"close":76.47,"volume":1789737,"market":"US","high":77.11,"low":76,"preClose":77.58,"open":77.02,"turnoverRate":0.000462,"peRate":25.154606,"amplitude":0.014308,"marketValue":328944028377.15,"askSize":350,"bidSize":200,"askPrice":76.48,"bidPrice":76.47,"week52High":82,"week52Low":65.3538,"changeRate5Day":-0.014943,"changeRate20Day":-0.037992,"changeRate60Day":0.086839,"changeRateWTD":-0.011249,"changeRateMTD":-0.062408,"changeRateQTD":0.093835,"changeRateYTD":0.093835,"amount":136822998.631462,"eps":3.04,"lyrEps":3.04,"lyrPeRate":25.154605,"pbRate":10.225497,"volumeRatio":1.210853,"committee":-0.272727,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.000523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.026684,"floatMarketCap":295998010010.01,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":76.76,"preClose":77.58,"latestTime":"09:29 EDT","volume":26028,"amount":2014060.69512,"timestamp":1773840594579,"change":-0.8199999999999932,"changeRate":-0.010569734467646212},"postHourTrading":{"tag":"盘后","latestPrice":77.65,"preClose":77.58,"latestTime":"19:58 EDT","volume":1646893,"amount":127766003.8064,"timestamp":1773791907697,"change":0.07000000000000739,"changeRate":0.0009022944057747794},"overnightTrading":{"tag":"夜盘","latestPrice":77.7300033569336,"preClose":77.58000183105469,"latestTime":"20260318 04:00 EDT","volume":8788,"amount":682104,"timestamp":1773820801546,"change":0.15000152587890625,"changeRate":0.0019335076351965459},"impliedVol":0.2478,"impliedVolPercentile":0.9203},{"symbol":"MRK","nameCN":"Merck","changeRate":-0.014413,"change":-1.67,"latestPrice":114.2,"close":114.2,"volume":740773,"market":"US","high":115.56,"low":113.345,"preClose":115.87,"open":115,"turnoverRate":0.000298,"peRate":15.686813,"amplitude":0.019116,"marketValue":283446973611.2,"askSize":12,"bidSize":168,"askPrice":114.31,"bidPrice":114.22,"week52High":125.14,"week52Low":73.31,"changeRate5Day":-0.017296,"changeRate20Day":-0.061318,"changeRate60Day":0.134174,"changeRateWTD":-0.012196,"changeRateMTD":-0.077693,"changeRateQTD":0.084933,"changeRateYTD":0.084933,"amount":84686791.157333,"eps":7.28,"lyrEps":7.28,"lyrPeRate":15.686813,"pbRate":5.388111,"volumeRatio":0.862087,"committee":-0.212121,"roa":0.120421,"roe":0.368822,"changeRate5Min":0.002722,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.028371,"floatMarketCap":283446973611.2,"shortable":3,"shares":2482022536,"floatShares":2482022536,"preHourTrading":{"tag":"盘前","latestPrice":115.0729,"preClose":115.87,"latestTime":"09:28 EDT","volume":2927,"amount":338780.20005,"timestamp":1773840482999,"change":-0.7971000000000004,"changeRate":-0.006879261241046003},"postHourTrading":{"tag":"盘后","latestPrice":115.5,"preClose":115.87,"latestTime":"19:58 EDT","volume":360667,"amount":41790387.6434,"timestamp":1773791924368,"change":-0.37000000000000455,"changeRate":-0.0031932337964961123},"overnightTrading":{"tag":"夜盘","latestPrice":115.68000030517578,"preClose":115.87000274658203,"latestTime":"20260318 04:00 EDT","volume":1355,"amount":156566,"timestamp":1773820801545,"change":-0.19000244140625,"changeRate":-0.0016397897376580043},"impliedVol":0.3335,"impliedVolPercentile":0.6016},{"symbol":"DHR","nameCN":"Danaher","changeRate":-0.015061,"change":-2.94,"latestPrice":192.27,"close":192.27,"volume":306057,"market":"US","high":194.13,"low":191.71,"preClose":195.21,"open":193.04,"turnoverRate":0.00048,"peRate":38.07666,"amplitude":0.012397,"marketValue":135809830478.01,"askSize":15,"bidSize":7,"askPrice":192.41,"bidPrice":192.15,"week52High":242.8,"week52Low":171,"changeRate5Day":-0.014303,"changeRate20Day":-0.078107,"changeRate60Day":-0.142991,"changeRateWTD":0.026425,"changeRateMTD":-0.08721,"changeRateQTD":-0.1601,"changeRateYTD":-0.1601,"amount":58994294.062912,"eps":5.04955,"lyrEps":5.070857,"lyrPeRate":37.916668,"pbRate":2.58518,"volumeRatio":0.679932,"committee":-0.363636,"roa":0.04183,"roe":0.070525,"changeRate5Min":0.000156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2799,"divideRate":0.006657,"floatMarketCap":122500371374.16,"shortable":3,"shares":706349563,"floatShares":637126808,"preHourTrading":{"tag":"盘前","latestPrice":194.53,"preClose":195.21,"latestTime":"09:28 EDT","volume":1635,"amount":318688.2159,"timestamp":1773840531713,"change":-0.6800000000000068,"changeRate":-0.0034834281030685253},"postHourTrading":{"tag":"盘后","latestPrice":194.9,"preClose":195.21,"latestTime":"19:56 EDT","volume":224772,"amount":43877339.0776,"timestamp":1773791760265,"change":-0.3100000000000023,"changeRate":-0.001588033399928294},"overnightTrading":{"tag":"夜盘","latestPrice":195.47000122070312,"preClose":195.2100067138672,"latestTime":"20260318 04:00 EDT","volume":10,"amount":1955,"timestamp":1773820801201,"change":0.2599945068359375,"changeRate":0.0013318707950101627},"impliedVol":0.3174,"impliedVolPercentile":0.6414},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.015486,"change":-7.845,"latestPrice":498.735,"close":498.735,"volume":260971,"market":"US","high":503.74,"low":498.5,"preClose":506.58,"open":503.55,"turnoverRate":0.000293,"peRate":30.189769,"amplitude":0.010344,"marketValue":444778012926.585,"askSize":14,"bidSize":27,"askPrice":499.16,"bidPrice":498.6,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.010446,"changeRate20Day":-0.05539,"changeRate60Day":-0.11917,"changeRateWTD":0.001496,"changeRateMTD":-0.035721,"changeRateQTD":-0.126375,"changeRateYTD":-0.126375,"amount":130990000.395691,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":30.154676,"pbRate":57.487141,"volumeRatio":0.80667,"committee":0.317073,"roa":0.237203,"roe":2.099151,"changeRate5Min":-0.00466,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006316,"floatMarketCap":444778012926.585,"shortable":3,"shares":891812311,"floatShares":891812311,"preHourTrading":{"tag":"盘前","latestPrice":503.7,"preClose":506.58,"latestTime":"09:29 EDT","volume":4107,"amount":2085581.0091,"timestamp":1773840599999,"change":-2.8799999999999955,"changeRate":-0.005685182991827541},"postHourTrading":{"tag":"盘后","latestPrice":506.67,"preClose":506.58,"latestTime":"19:59 EDT","volume":189111,"amount":95800787.3064,"timestamp":1773791999508,"change":0.09000000000003183,"changeRate":0.00017766196849467377},"overnightTrading":{"tag":"夜盘","latestPrice":509.30999755859375,"preClose":506.5799865722656,"latestTime":"20260318 04:00 EDT","volume":560,"amount":285574,"timestamp":1773820801522,"change":2.730010986328125,"changeRate":0.005389101541102193},"impliedVol":0.3054,"impliedVolPercentile":0.8725},{"symbol":"AMGN","nameCN":"Amgen","changeRate":-0.016033,"change":-5.79,"latestPrice":355.34,"close":355.34,"volume":278893,"market":"US","high":360.685,"low":353.05,"preClose":361.13,"open":360,"turnoverRate":0.000519,"peRate":24.971188,"amplitude":0.021142,"marketValue":191343721633.14,"askSize":7,"bidSize":125,"askPrice":355.47,"bidPrice":355.18,"week52High":391.29,"week52Low":261.43,"changeRate5Day":-0.059051,"changeRate20Day":-0.06423,"changeRate60Day":0.095309,"changeRateWTD":-0.029682,"changeRateMTD":-0.084553,"changeRateQTD":0.085637,"changeRateYTD":0.085637,"amount":99340779.312592,"eps":14.23,"lyrEps":14.23,"lyrPeRate":24.971188,"pbRate":22.100222,"volumeRatio":1.236985,"committee":0.893939,"roa":0.079306,"roe":1.061025,"changeRate5Min":0.000324,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.66,"divideRate":0.027185,"floatMarketCap":190815670758.18,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":360.93,"preClose":361.13,"latestTime":"09:29 EDT","volume":2650,"amount":955656.78,"timestamp":1773840599999,"change":-0.19999999999998863,"changeRate":-0.0005538171849472174},"postHourTrading":{"tag":"盘后","latestPrice":361.2,"preClose":361.13,"latestTime":"19:47 EDT","volume":194087,"amount":70090934.9064,"timestamp":1773791241926,"change":0.06999999999999318,"changeRate":0.00019383601473151824},"overnightTrading":{"tag":"夜盘","latestPrice":361.55999755859375,"preClose":361.1300048828125,"latestTime":"20260318 04:00 EDT","volume":108,"amount":39122,"timestamp":1773820801319,"change":0.42999267578125,"changeRate":0.0011906866501463472},"impliedVol":0.3387,"impliedVolPercentile":0.8606},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.016128,"change":-0.744,"latestPrice":45.386,"close":45.386,"volume":2292635,"market":"US","high":46.0769,"low":45.35,"preClose":46.13,"open":45.58,"turnoverRate":0.002495,"peRate":8.389279,"amplitude":0.015758,"marketValue":41755120000,"askSize":400,"bidSize":300,"askPrice":45.4,"bidPrice":45.38,"week52High":79.5,"week52Low":38.46,"changeRate5Day":-0.004038,"changeRate20Day":0.094958,"changeRate60Day":-0.23644,"changeRateWTD":0.010824,"changeRateMTD":-0.017832,"changeRateQTD":-0.222576,"changeRateYTD":-0.222576,"amount":104865644.744911,"eps":5.41,"lyrEps":5.41,"lyrPeRate":8.389279,"pbRate":2.06137,"volumeRatio":1.310588,"committee":0,"roa":0.048797,"roe":0.25732,"changeRate5Min":-0.004256,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.006169,"floatMarketCap":41709734000,"shortable":3,"shares":920000000,"floatShares":919000000,"preHourTrading":{"tag":"盘前","latestPrice":45.56,"preClose":46.13,"latestTime":"09:29 EDT","volume":28771,"amount":1328622.511246,"timestamp":1773840599999,"change":-0.5700000000000003,"changeRate":-0.012356384131801436},"postHourTrading":{"tag":"盘后","latestPrice":46.23,"preClose":46.13,"latestTime":"19:59 EDT","volume":1187262,"amount":54777341.543,"timestamp":1773791995738,"change":0.09999999999999432,"changeRate":0.0021677866897896014},"overnightTrading":{"tag":"夜盘","latestPrice":46.470001220703125,"preClose":46.130001068115234,"latestTime":"20260318 04:00 EDT","volume":11007,"amount":511568,"timestamp":1773820801552,"change":0.3400001525878906,"changeRate":0.007370477882405612},"impliedVol":0.4344,"impliedVolPercentile":0.6335},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":-0.016292,"change":-7.535,"latestPrice":454.955,"close":454.955,"volume":102786,"market":"US","high":463.96,"low":453.45,"preClose":462.49,"open":462.77,"turnoverRate":0.000405,"peRate":29.696802,"amplitude":0.022725,"marketValue":115430650757.605,"askSize":134,"bidSize":117,"askPrice":455.18,"bidPrice":454.52,"week52High":516.5,"week52Low":362.5,"changeRate5Day":-0.076008,"changeRate20Day":-0.032649,"changeRate60Day":0.016932,"changeRateWTD":-0.030649,"changeRateMTD":-0.084284,"changeRateQTD":0.003518,"changeRateYTD":0.003518,"amount":47171217.497498,"eps":15.32,"lyrEps":15.32,"lyrPeRate":29.696802,"pbRate":6.184072,"volumeRatio":0.599289,"committee":-0.067729,"roa":0.121621,"roe":0.225411,"changeRate5Min":0.000561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":115430650757.605,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":463.07,"preClose":462.49,"latestTime":"09:28 EDT","volume":28363,"amount":13118590.33514,"timestamp":1773840539661,"change":0.5799999999999841,"changeRate":0.0012540811693225456},"postHourTrading":{"tag":"盘后","latestPrice":466.298,"preClose":462.49,"latestTime":"19:54 EDT","volume":63382,"amount":29314221.7225,"timestamp":1773791692531,"change":3.8079999999999927,"changeRate":0.008233691539276508},"overnightTrading":{"tag":"夜盘","latestPrice":463.79998779296875,"preClose":462.489990234375,"latestTime":"20260318 04:00 EDT","volume":81,"amount":37548,"timestamp":1773820801325,"change":1.30999755859375,"changeRate":0.0028324884565174816},"impliedVol":0.3598,"impliedVolPercentile":0.6813},{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":-0.016331,"change":-7.72,"latestPrice":464.99,"close":464.99,"volume":275212,"market":"US","high":470.49,"low":464.335,"preClose":472.71,"open":468.77,"turnoverRate":0.000742,"peRate":26.211387,"amplitude":0.013021,"marketValue":172736458617.56,"askSize":10,"bidSize":70,"askPrice":465.54,"bidPrice":464.98,"week52High":643.99,"week52Low":385.46,"changeRate5Day":-0.061991,"changeRate20Day":-0.094575,"changeRate60Day":-0.173189,"changeRateWTD":0.001335,"changeRateMTD":-0.107693,"changeRateQTD":-0.197532,"changeRateYTD":-0.197532,"amount":128421656.177979,"eps":17.74,"lyrEps":17.782493,"lyrPeRate":26.148752,"pbRate":3.234341,"volumeRatio":0.963478,"committee":0.75,"roa":0.050309,"roe":0.130243,"changeRate5Min":-0.001519,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.72,"divideRate":0.003699,"floatMarketCap":172511290000,"shortable":3,"shares":371484244,"floatShares":371000000,"preHourTrading":{"tag":"盘前","latestPrice":470,"preClose":472.71,"latestTime":"09:27 EDT","volume":54743,"amount":25878901.44892,"timestamp":1773840460040,"change":-2.7099999999999795,"changeRate":-0.0057329017791034245},"postHourTrading":{"tag":"盘后","latestPrice":473.19,"preClose":472.71,"latestTime":"19:56 EDT","volume":259991,"amount":122900488.98,"timestamp":1773791760267,"change":0.4800000000000182,"changeRate":0.0010154217173320179},"overnightTrading":{"tag":"夜盘","latestPrice":476.9100036621094,"preClose":472.7099914550781,"latestTime":"20260318 04:00 EDT","volume":224,"amount":106314,"timestamp":1773820801358,"change":4.20001220703125,"changeRate":0.00888496601077318},"impliedVol":0.3237,"impliedVolPercentile":0.5857}]}}}