US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,303.82

+32.521.43%

Number of Gainers:56

Number of Losers:42

Number of Flat:- -

PE:- -

High:2,308.90

Open:2,270.11

Low:2,241.19

Close:2,271.30

Volume:1.26B

Turnover:239.54B

Market Cap:42.08T

Float Cap:39.09T

Loading ...

Constituent

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

Illinois Tool US ITW	276.58	-0.21%	-0.5800	1.25M	342.25M	79.71B
Humana US HUM	178.53	-0.35%	-0.6200	1.75M	308.84M	21.47B
Garmin US GRMN	242.63	-0.35%	-0.8500	880.98K	212.03M	46.67B
Berkshire Hathaway US BRK.B	497.2	-0.36%	-1.7800	5.83M	2.89B	1.07T
Republic US RSG	230.14	-0.39%	-0.9100	1.30M	299.27M	71.24B
Adobe US ADBE	282.44	-0.42%	-1.1800	4.73M	1.33B	115.13B
Visa US V	315.97	-0.44%	-1.3900	8.38M	2.63B	607.93B
Public Storage US PSA	306.48	-0.54%	-1.6500	1.44M	437.93M	53.78B
Target US TGT	120.14	-0.54%	-0.6500	6.01M	711.69M	54.40B
Colgate-Palmolive US CL	93	-0.60%	-0.5600	7.81M	725.10M	74.54B
Lowe's US LOW	250.22	-0.66%	-1.6700	2.90M	718.24M	140.36B
ProShares S&P 500 Dynamic Buffer ETF US FB	42.24	-0.78%	-0.3321	229.00	9.69K	1.69M
Nike US NKE	56.53	-0.84%	-0.4800	18.05M	1.01B	83.56B
MasterCard US MA	517.72	-0.88%	-4.6200	3.55M	1.82B	461.71B
Pfizer US PFE	26.81	-0.89%	-0.2400	42.79M	1.14B	152.43B
Oracle US ORCL	151.56	-0.92%	-1.4000	31.17M	4.66B	435.45B
PulteGroup US PHM	126.66	-0.92%	-1.1800	2.20M	275.15M	24.34B
Hershey US HSY	222.78	-0.98%	-2.2100	2.15M	479.36M	45.18B
Kroger US KR	73.37	-1.00%	-0.7400	8.41M	622.70M	45.05B
Travelers US TRV	303.19	-1.02%	-3.1200	1.73M	524.51M	65.56B

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":2303.8223,"timestamp":1773086399999,"preClose":2271.2988,"halted":0,"volume":1255066944,"delay":0,"changeRate":0.014319,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":32.523438,"latestTime":"03-09 16:00:00 EDT","open":2270.1062,"high":2308.9033,"low":2241.1907,"amount":239540904936.1493,"amplitude":0.029812,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1773149400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.332233,"peRate":28.739717,"turnoverRate":0.007027,"increases":55,"decrements":43,"flats":0,"marketCap":42075457902378.25,"floatMarketCap":39090893050154.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2308.9033,"amplitude":0.029812,"preClose":2271.2988,"low":2241.1907,"pbRate":"7.332233","latestPrice":2303.8223,"volume":1255066944,"delay":0,"open":2270.1062,"prevYearClose":2352.2688,"prevWeekClose":2271.2988,"prevMonthClose":2329.488,"prevQuarterClose":2352.2688,"fiveDayClose":2320.5596,"twentyDayClose":2373.2378,"sixtyDayClose":2362.8474,"secType":"PLATE","market":"US","turnoverRate":0.007027,"peRate":28.739717,"marketCap":42075457902378.25,"floatMarketCap":39090893050154.25,"timestamp":1773086399999,"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":56,"down":42,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"ITW","nameCN":"Illinois Tool","changeRate":-0.002093,"change":-0.58,"latestPrice":276.58,"close":276.58,"volume":1248767,"market":"US","high":277.2,"low":269.95,"preClose":277.16,"open":273.55,"turnoverRate":0.004723,"peRate":26.366063,"amplitude":0.026158,"marketValue":79710356000,"askSize":25,"bidSize":25,"askPrice":279.23,"bidPrice":276.45,"week52High":303.155,"week52Low":214.66,"changeRate5Day":-0.050108,"changeRate20Day":-0.057874,"changeRate60Day":0.121437,"changeRateWTD":-0.002093,"changeRateMTD":-0.048343,"changeRateQTD":0.12294,"changeRateYTD":0.12294,"amount":342250686.007233,"eps":10.49,"lyrEps":10.49,"lyrPeRate":26.366063,"pbRate":24.716389,"volumeRatio":0.976017,"committee":0,"roa":0.17051,"roe":0.937184,"changeRate5Min":0.000018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.223,"divideRate":0.0225,"floatMarketCap":73131654820.37999,"shortable":3,"shares":288200000,"floatShares":264414111,"postHourTrading":{"tag":"盘后","latestPrice":276.58,"preClose":276.58,"latestTime":"19:52 EDT","volume":26076,"amount":7212085.23,"timestamp":1773100348301,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":276.5799865722656,"preClose":276.5799865722656,"latestTime":"20260310 04:00 EDT","volume":0,"amount":0,"timestamp":1773129600000,"change":0,"changeRate":0},"impliedVol":0.2645,"impliedVolPercentile":0.904},{"symbol":"HUM","nameCN":"Humana","changeRate":-0.003461,"change":-0.62,"latestPrice":178.53,"close":178.53,"volume":1747258,"market":"US","high":179.27,"low":173.82,"preClose":179.15,"open":177.95,"turnoverRate":0.014555,"peRate":18.143292,"amplitude":0.030421,"marketValue":21472350830.04,"askSize":160,"bidSize":100,"askPrice":180.99,"bidPrice":177.11,"week52High":315.3482,"week52Low":169.6144,"changeRate5Day":-0.046721,"changeRate20Day":-0.079458,"changeRate60Day":-0.286992,"changeRateWTD":-0.003461,"changeRateMTD":-0.063031,"changeRateQTD":-0.302971,"changeRateYTD":-0.302971,"amount":308840702.121887,"eps":9.84,"lyrEps":9.84,"lyrPeRate":18.143293,"pbRate":1.216081,"volumeRatio":1.195454,"committee":-0.230769,"roa":0.042995,"roe":0.070387,"changeRate5Min":0.002133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.019829,"floatMarketCap":21431781672.84,"shortable":3,"shares":120273068,"floatShares":120045828,"hourTrading":{"tag":"盘前","latestPrice":178.53,"preClose":178.53,"latestTime":"04:27 EDT","volume":1,"amount":178.53,"timestamp":1773131251456,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":178.53,"preClose":178.53,"latestTime":"04:27 EDT","volume":1,"amount":178.53,"timestamp":1773131251456,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":178.53,"preClose":178.53,"latestTime":"19:58 EDT","volume":26656,"amount":4758844.7722,"timestamp":1773100690330,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":178.5399932861328,"preClose":178.52999877929688,"latestTime":"20260310 04:00 EDT","volume":389,"amount":69483,"timestamp":1773129601376,"change":0.0099945068359375,"changeRate":0.0000559822265404984},"impliedVol":0.5989,"impliedVolPercentile":0.824},{"symbol":"GRMN","nameCN":"Garmin","changeRate":-0.003491,"change":-0.85,"latestPrice":242.63,"close":242.63,"volume":880976,"market":"US","high":244.19,"low":236.45,"preClose":243.48,"open":240.14,"turnoverRate":0.004849,"peRate":28.245634,"amplitude":0.031789,"marketValue":46666193979.78,"askSize":1,"bidSize":100,"askPrice":248,"bidPrice":97.06,"week52High":261.69,"week52Low":169.2601,"changeRate5Day":-0.049106,"changeRate20Day":0.19918,"changeRate60Day":0.199713,"changeRateWTD":-0.003491,"changeRateMTD":-0.040343,"changeRateQTD":0.196105,"changeRateYTD":0.196105,"amount":212029089.685303,"eps":8.59,"lyrEps":8.59,"lyrPeRate":28.245634,"pbRate":5.200988,"volumeRatio":0.847779,"committee":0.980198,"roa":0.113706,"roe":0.197834,"changeRate5Min":-0.000824,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6,"divideRate":0.014837,"floatMarketCap":44081308100.22,"shortable":3,"shares":192334806,"floatShares":181681194,"postHourTrading":{"tag":"盘后","latestPrice":242.63,"preClose":242.63,"latestTime":"19:47 EDT","volume":86085,"amount":20886784.75,"timestamp":1773100033564,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":240.72000122070312,"preClose":242.6300048828125,"latestTime":"20260310 04:00 EDT","volume":9,"amount":2170,"timestamp":1773129601366,"change":-1.910003662109375,"changeRate":-0.007872083516759953},"impliedVol":0.3518,"impliedVolPercentile":0.608},{"symbol":"BRK.B","nameCN":"Berkshire Hathaway","changeRate":-0.003567,"change":-1.78,"latestPrice":497.2,"close":497.2,"volume":5833619,"market":"US","high":498.82,"low":490.21,"preClose":498.98,"open":494.9,"turnoverRate":0.003168,"peRate":15.937318,"amplitude":0.017255,"marketValue":1072460400000,"askSize":10,"bidSize":1,"askPrice":497.53,"bidPrice":497.5,"week52High":542.07,"week52Low":455.185,"changeRate5Day":0.035467,"changeRate20Day":-0.021433,"changeRate60Day":0.011741,"changeRateWTD":-0.003567,"changeRateMTD":-0.015348,"changeRateQTD":-0.010843,"changeRateYTD":-0.010843,"amount":2885267936.722778,"eps":31.19722,"lyrEps":31.19722,"lyrPeRate":15.937317,"pbRate":1.494887,"volumeRatio":0.788689,"committee":-0.818182,"roa":0.051091,"roe":0.098092,"changeRate5Min":0.000523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":915657682244.7999,"shortable":3,"shares":2157000000,"floatShares":1841628484,"hourTrading":{"tag":"盘前","latestPrice":497.53,"preClose":497.2,"latestTime":"05:07 EDT","volume":1692,"amount":840765.52728,"timestamp":1773133645769,"change":0.3299999999999841,"changeRate":0.00066371681415926},"preHourTrading":{"tag":"盘前","latestPrice":497.53,"preClose":497.2,"latestTime":"05:07 EDT","volume":1692,"amount":840765.52728,"timestamp":1773133645769,"change":0.3299999999999841,"changeRate":0.00066371681415926},"postHourTrading":{"tag":"盘后","latestPrice":496.39,"preClose":497.2,"latestTime":"19:59 EDT","volume":497832,"amount":247508474.880701,"timestamp":1773100770864,"change":-0.8100000000000023,"changeRate":-0.001629123089300085},"overnightTrading":{"tag":"夜盘","latestPrice":497.2200012207031,"preClose":497.20001220703125,"latestTime":"20260310 04:00 EDT","volume":3424,"amount":1698831,"timestamp":1773129601397,"change":0.019989013671875,"changeRate":0.000040203164081081493},"impliedVol":0.2117,"impliedVolPercentile":0.832},{"symbol":"RSG","nameCN":"Republic","changeRate":-0.003939,"change":-0.91,"latestPrice":230.14,"close":230.14,"volume":1300435,"market":"US","high":231.37,"low":228.08,"preClose":231.05,"open":229.59,"turnoverRate":0.004201,"peRate":33.597081,"amplitude":0.014239,"marketValue":71242966673.86,"askSize":100,"bidSize":100,"askPrice":368.22,"bidPrice":201.99,"week52High":258.75,"week52Low":201.42,"changeRate5Day":-0.000998,"changeRate20Day":0.046376,"changeRate60Day":0.099465,"changeRateWTD":-0.003939,"changeRateMTD":0.004978,"changeRateQTD":0.085925,"changeRateYTD":0.085925,"amount":299267962.002106,"eps":6.85,"lyrEps":6.85,"lyrPeRate":33.59708,"pbRate":5.952788,"volumeRatio":1.206413,"committee":0,"roa":0.062211,"roe":0.183008,"changeRate5Min":0.000609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.41,"divideRate":0.010472,"floatMarketCap":71242966673.86,"shortable":3,"shares":309563599,"floatShares":309563599,"postHourTrading":{"tag":"盘后","latestPrice":230.14,"preClose":230.14,"latestTime":"19:59 EDT","volume":81192,"amount":18685521.2099,"timestamp":1773100766421,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":230.13999938964844,"preClose":230.13999938964844,"latestTime":"20260310 04:00 EDT","volume":0,"amount":0,"timestamp":1773129600000,"change":0,"changeRate":0},"impliedVol":0.2074,"impliedVolPercentile":0.388},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.00416,"change":-1.18,"latestPrice":282.44,"close":282.44,"volume":4728359,"market":"US","high":285.2,"low":277.9,"preClose":283.62,"open":281.32,"turnoverRate":0.011599,"peRate":16.912574,"amplitude":0.025739,"marketValue":115132971119.92,"askSize":25,"bidSize":40,"askPrice":283.76,"bidPrice":283.16,"week52High":443.9,"week52Low":244.28,"changeRate5Day":0.082643,"changeRate20Day":0.052388,"changeRate60Day":-0.179717,"changeRateWTD":-0.00416,"changeRateMTD":0.076331,"changeRateQTD":-0.193006,"changeRateYTD":-0.193006,"amount":1329905657.716705,"eps":16.700001,"lyrEps":16.737089,"lyrPeRate":16.875097,"pbRate":9.905616,"volumeRatio":0.959071,"committee":0.230769,"roa":0.182207,"roe":0.554259,"changeRate5Min":-0.000955,"earningDate":1773244800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":115132971119.92,"shortable":3,"shares":407636918,"floatShares":407636918,"hourTrading":{"tag":"盘前","latestPrice":283.5,"preClose":282.44,"latestTime":"05:07 EDT","volume":1208,"amount":343619.92464,"timestamp":1773133633535,"change":1.0600000000000023,"changeRate":0.0037530094887409794},"preHourTrading":{"tag":"盘前","latestPrice":283.5,"preClose":282.44,"latestTime":"05:07 EDT","volume":1208,"amount":343619.92464,"timestamp":1773133633535,"change":1.0600000000000023,"changeRate":0.0037530094887409794},"postHourTrading":{"tag":"盘后","latestPrice":282.35,"preClose":282.44,"latestTime":"19:59 EDT","volume":269146,"amount":76013366.4092,"timestamp":1773100792419,"change":-0.08999999999997499,"changeRate":-0.0003186517490439562},"overnightTrading":{"tag":"夜盘","latestPrice":284.5,"preClose":282.44000244140625,"latestTime":"20260310 04:00 EDT","volume":4762,"amount":1349631,"timestamp":1773129601383,"change":2.05999755859375,"changeRate":0.007293575771091802},"impliedVol":0.5445,"impliedVolPercentile":0.944},{"symbol":"V","nameCN":"Visa","changeRate":-0.00438,"change":-1.39,"latestPrice":315.97,"close":315.97,"volume":8381514,"market":"US","high":316.4,"low":310.15,"preClose":317.36,"open":313.46,"turnoverRate":0.004948,"peRate":29.679176,"amplitude":0.019694,"marketValue":607926279684.03,"askSize":15,"bidSize":10,"askPrice":318,"bidPrice":317.3,"week52High":375.51,"week52Low":299,"changeRate5Day":-0.014165,"changeRate20Day":-0.047078,"changeRate60Day":-0.032251,"changeRateWTD":-0.00438,"changeRateMTD":-0.013026,"changeRateQTD":-0.099056,"changeRateYTD":-0.099056,"amount":2630466600.674377,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":30.8832,"pbRate":15.903476,"volumeRatio":1.304259,"committee":-0.2,"roa":0.183642,"roe":0.53954,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.007975,"floatMarketCap":535253180000.00006,"shortable":3,"shares":1923999999,"floatShares":1694000000,"hourTrading":{"tag":"盘前","latestPrice":317.48,"preClose":315.97,"latestTime":"05:07 EDT","volume":178,"amount":56462.4544,"timestamp":1773133668085,"change":1.509999999999991,"changeRate":0.00477893470899133},"preHourTrading":{"tag":"盘前","latestPrice":317.48,"preClose":315.97,"latestTime":"05:07 EDT","volume":178,"amount":56462.4544,"timestamp":1773133668085,"change":1.509999999999991,"changeRate":0.00477893470899133},"postHourTrading":{"tag":"盘后","latestPrice":315.15,"preClose":315.97,"latestTime":"19:59 EDT","volume":287427,"amount":90801907.5252,"timestamp":1773100770634,"change":-0.82000000000005,"changeRate":-0.0025951830870020887},"overnightTrading":{"tag":"夜盘","latestPrice":317.1099853515625,"preClose":315.9700012207031,"latestTime":"20260310 04:00 EDT","volume":1794,"amount":565120,"timestamp":1773129601395,"change":1.139984130859375,"changeRate":0.0036078872249112755},"impliedVol":0.3156,"impliedVolPercentile":0.92},{"symbol":"PSA","nameCN":"Public Storage","changeRate":-0.005355,"change":-1.65,"latestPrice":306.48,"close":306.48,"volume":1441392,"market":"US","high":307.63,"low":296.5801,"preClose":308.13,"open":306.16,"turnoverRate":0.009158,"peRate":34.015537,"amplitude":0.035861,"marketValue":53775904530.72,"askSize":6,"bidSize":6,"askPrice":309.54,"bidPrice":303.73,"week52High":314.31,"week52Low":256.54,"changeRate5Day":-0.014344,"changeRate20Day":0.067875,"changeRate60Day":0.157795,"changeRateWTD":-0.005355,"changeRateMTD":-0.001889,"changeRateQTD":0.18104,"changeRateYTD":0.18104,"amount":437929842.300293,"eps":9.01,"lyrEps":9.01,"lyrPeRate":34.015538,"pbRate":10.978869,"volumeRatio":1.479156,"committee":0,"roa":0.070529,"roe":0.187625,"changeRate5Min":-0.000163,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12,"divideRate":0.039154,"floatMarketCap":48236863907.520004,"shortable":3,"shares":175463014,"floatShares":157389924,"postHourTrading":{"tag":"盘后","latestPrice":305,"preClose":306.48,"latestTime":"16:58 EDT","volume":42645,"amount":13069683.22,"timestamp":1773089899574,"change":-1.4800000000000182,"changeRate":-0.004829026363873721},"overnightTrading":{"tag":"夜盘","latestPrice":312.989990234375,"preClose":306.4800109863281,"latestTime":"20260310 04:00 EDT","volume":1,"amount":313,"timestamp":1773129601406,"change":6.509979248046875,"changeRate":0.02124112181768775},"impliedVol":0.2761,"impliedVolPercentile":0.82},{"symbol":"TGT","nameCN":"Target","changeRate":-0.005381,"change":-0.65,"latestPrice":120.14,"close":120.14,"volume":6005492,"market":"US","high":120.155,"low":115.75,"preClose":120.79,"open":118.66,"turnoverRate":0.013263,"peRate":14.777368,"amplitude":0.036468,"marketValue":54400163058.52,"askSize":30,"bidSize":101,"askPrice":120.25,"bidPrice":118.1,"week52High":126,"week52Low":83.44,"changeRate5Day":0.061589,"changeRate20Day":0.039723,"changeRate60Day":0.283273,"changeRateWTD":-0.005381,"changeRateMTD":0.055805,"changeRateQTD":0.229054,"changeRateYTD":0.229054,"amount":711687364.977722,"eps":8.13,"lyrEps":8.13,"lyrPeRate":14.777368,"pbRate":3.365305,"volumeRatio":0.673219,"committee":0.541985,"roa":0.050891,"roe":0.240342,"changeRate5Min":0.002169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.037623,"floatMarketCap":54398973912.8,"shortable":3,"shares":452806418,"floatShares":452796520,"hourTrading":{"tag":"盘前","latestPrice":120.24,"preClose":120.14,"latestTime":"04:57 EDT","volume":31,"amount":3729.59016,"timestamp":1773133051874,"change":0.09999999999999432,"changeRate":0.0008323622440485626},"preHourTrading":{"tag":"盘前","latestPrice":120.24,"preClose":120.14,"latestTime":"04:57 EDT","volume":31,"amount":3729.59016,"timestamp":1773133051874,"change":0.09999999999999432,"changeRate":0.0008323622440485626},"postHourTrading":{"tag":"盘后","latestPrice":119.77,"preClose":120.14,"latestTime":"19:56 EDT","volume":112085,"amount":13466327.7723,"timestamp":1773100560175,"change":-0.37000000000000455,"changeRate":-0.0030797403029798947},"overnightTrading":{"tag":"夜盘","latestPrice":119.72000122070312,"preClose":120.13999938964844,"latestTime":"20260310 04:00 EDT","volume":503,"amount":60088,"timestamp":1773129601268,"change":-0.4199981689453125,"changeRate":-0.003495906201756653},"impliedVol":0.3702,"impliedVolPercentile":0.428},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.005985,"change":-0.56,"latestPrice":93,"close":93,"volume":7808775,"market":"US","high":93.62,"low":92.01,"preClose":93.56,"open":92.69,"turnoverRate":0.010304,"peRate":35.361215,"amplitude":0.017208,"marketValue":74543966604,"askSize":9,"bidSize":100,"askPrice":96,"bidPrice":92.64,"week52High":99.33,"week52Low":74.545,"changeRate5Day":-0.044193,"changeRate20Day":-0.014935,"changeRate60Day":0.208106,"changeRateWTD":-0.005985,"changeRateMTD":-0.061933,"changeRateQTD":0.176917,"changeRateYTD":0.176917,"amount":725098782.471085,"eps":2.63,"lyrEps":2.636329,"lyrPeRate":35.276326,"pbRate":1380.443826,"volumeRatio":1.17808,"committee":0.834862,"roa":0.163624,"roe":4.974697,"changeRate5Min":0.00302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.06,"divideRate":0.022151,"floatMarketCap":70481740089,"shortable":3,"shares":801548028,"floatShares":757868173,"postHourTrading":{"tag":"盘后","latestPrice":92.5,"preClose":93,"latestTime":"19:56 EDT","volume":296346,"amount":27558887.0866,"timestamp":1773100606921,"change":-0.5,"changeRate":-0.005376344086021506},"overnightTrading":{"tag":"夜盘","latestPrice":92.51000213623047,"preClose":93,"latestTime":"20260310 04:00 EDT","volume":14,"amount":1295,"timestamp":1773129601372,"change":-0.48999786376953125,"changeRate":-0.005268794234080981},"impliedVol":0.2655,"impliedVolPercentile":0.808},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.00663,"change":-1.67,"latestPrice":250.22,"close":250.22,"volume":2896485,"market":"US","high":251.45,"low":243.59,"preClose":251.89,"open":250.12,"turnoverRate":0.00518,"peRate":21.115611,"amplitude":0.031204,"marketValue":140361273570.54,"askSize":40,"bidSize":3,"askPrice":278.91,"bidPrice":226,"week52High":293.06,"week52Low":206.385,"changeRate5Day":-0.027025,"changeRate20Day":-0.101157,"changeRate60Day":0.031112,"changeRateWTD":-0.00663,"changeRateMTD":-0.054239,"changeRateQTD":0.037568,"changeRateYTD":0.037568,"amount":718240284.064407,"eps":11.85,"lyrEps":11.85,"lyrPeRate":21.115612,"pbRate":-14.153602,"volumeRatio":1.083983,"committee":-0.860465,"roa":0.130506,"roe":6.578293,"changeRate5Min":-0.00022,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7542,"divideRate":0.019,"floatMarketCap":139926919424.96,"shortable":3,"shares":560951457,"floatShares":559215568,"postHourTrading":{"tag":"盘后","latestPrice":249,"preClose":250.22,"latestTime":"19:44 EDT","volume":266425,"amount":66664521.4067,"timestamp":1773099841662,"change":-1.2199999999999989,"changeRate":-0.004875709375749336},"overnightTrading":{"tag":"夜盘","latestPrice":249.5,"preClose":250.22000122070312,"latestTime":"20260310 04:00 EDT","volume":86,"amount":21448,"timestamp":1773129601266,"change":-0.720001220703125,"changeRate":-0.002877472692792683},"impliedVol":0.3045,"impliedVolPercentile":0.68},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.007801,"change":-0.3321,"latestPrice":42.24,"close":42.24,"volume":229,"market":"US","high":42.483,"low":42.24,"preClose":42.5721,"open":42.24,"turnoverRate":0.005725,"peRate":0,"amplitude":0.005708,"marketValue":1689642.24,"askSize":100,"bidSize":200,"askPrice":67.54,"bidPrice":17,"week52High":42.69,"week52Low":39.91,"changeRate5Day":-0.007806,"changeRate20Day":0.002038,"changeRate60Day":0.003092,"changeRateWTD":-0.007801,"changeRateMTD":-0.00879,"changeRateQTD":0.000948,"changeRateYTD":0.000948,"amount":9692.750141,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000009,"volumeRatio":0.303274,"committee":0.333333,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.386,"divideRate":0.009138,"floatMarketCap":1689642.24,"shortable":3,"shares":40001,"floatShares":40001,"postHourTrading":{"tag":"盘后","latestPrice":42.24,"preClose":42.24,"latestTime":"16:10 EDT","volume":6,"amount":254.898,"timestamp":1773087004500,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.483001708984375,"preClose":42.483001708984375,"latestTime":"20260310 04:00 EDT","volume":0,"amount":0,"timestamp":1773129600000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"NKE","nameCN":"Nike","changeRate":-0.00842,"change":-0.48,"latestPrice":56.53,"close":56.53,"volume":18053116,"market":"US","high":56.705,"low":55.39,"preClose":57.01,"open":55.74,"turnoverRate":0.015423,"peRate":33.143859,"amplitude":0.023066,"marketValue":83562723050.39,"askSize":1,"bidSize":100,"askPrice":57.06,"bidPrice":56.95,"week52High":80.165,"week52Low":52.28,"changeRate5Day":-0.073431,"changeRate20Day":-0.115613,"changeRate60Day":-0.107374,"changeRateWTD":-0.00842,"changeRateMTD":-0.090865,"changeRateQTD":-0.112698,"changeRateYTD":-0.112698,"amount":1010457441.270813,"eps":1.705595,"lyrEps":2.167822,"lyrPeRate":26.076864,"pbRate":5.932746,"volumeRatio":1.036142,"committee":0.980198,"roa":0.0502,"roe":0.179503,"changeRate5Min":0.000974,"earningDate":1774886400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.02848,"floatMarketCap":66168811530.47,"shortable":3,"shares":1478201363,"floatShares":1170507899,"hourTrading":{"tag":"盘前","latestPrice":57.02,"preClose":56.53,"latestTime":"05:06 EDT","volume":6148,"amount":350055.856864,"timestamp":1773133595121,"change":0.490000000000002,"changeRate":0.0086679639129666},"preHourTrading":{"tag":"盘前","latestPrice":57.02,"preClose":56.53,"latestTime":"05:06 EDT","volume":6148,"amount":350055.856864,"timestamp":1773133595121,"change":0.490000000000002,"changeRate":0.0086679639129666},"postHourTrading":{"tag":"盘后","latestPrice":56.2993,"preClose":56.53,"latestTime":"19:59 EDT","volume":524378,"amount":29642630.2519,"timestamp":1773100788230,"change":-0.2306999999999988,"changeRate":-0.004081018928002809},"overnightTrading":{"tag":"夜盘","latestPrice":56.79999923706055,"preClose":56.529998779296875,"latestTime":"20260310 04:00 EDT","volume":26728,"amount":1512650,"timestamp":1773129601390,"change":0.2700004577636719,"changeRate":0.004776233214117012},"impliedVol":0.4919,"impliedVolPercentile":0.792},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.008845,"change":-4.62,"latestPrice":517.72,"close":517.72,"volume":3546704,"market":"US","high":520.89,"low":509.11,"preClose":522.34,"open":516.27,"turnoverRate":0.003977,"peRate":31.338982,"amplitude":0.022552,"marketValue":461709069650.92,"askSize":25,"bidSize":1,"askPrice":520.76,"bidPrice":518.6,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.006296,"changeRate20Day":-0.05653,"changeRate60Day":-0.03689,"changeRateWTD":-0.008845,"changeRateMTD":0.000986,"changeRateQTD":-0.093119,"changeRateYTD":-0.093119,"amount":1824796525.890625,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":31.302553,"pbRate":59.675465,"volumeRatio":0.988319,"committee":-0.923077,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.000367,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006084,"floatMarketCap":461709069650.92004,"shortable":3,"shares":891812311,"floatShares":891812311,"hourTrading":{"tag":"盘前","latestPrice":518.63,"preClose":517.72,"latestTime":"05:00 EDT","volume":19,"amount":9853.26966,"timestamp":1773133257220,"change":0.9099999999999682,"changeRate":0.001757706868577548},"preHourTrading":{"tag":"盘前","latestPrice":518.63,"preClose":517.72,"latestTime":"05:00 EDT","volume":19,"amount":9853.26966,"timestamp":1773133257220,"change":0.9099999999999682,"changeRate":0.001757706868577548},"postHourTrading":{"tag":"盘后","latestPrice":515,"preClose":517.72,"latestTime":"19:55 EDT","volume":186061,"amount":96324579.6065,"timestamp":1773100534142,"change":-2.7200000000000273,"changeRate":-0.005253805145638621},"overnightTrading":{"tag":"夜盘","latestPrice":517.4600219726562,"preClose":517.719970703125,"latestTime":"20260310 04:00 EDT","volume":608,"amount":314397,"timestamp":1773129601300,"change":-0.25994873046875,"changeRate":-0.0005021029614053884},"impliedVol":0.3204,"impliedVolPercentile":0.924},{"symbol":"PFE","nameCN":"Pfizer","changeRate":-0.008872,"change":-0.24,"latestPrice":26.81,"close":26.81,"volume":42789042,"market":"US","high":27.11,"low":26.355,"preClose":27.05,"open":26.91,"turnoverRate":0.007539,"peRate":19.713235,"amplitude":0.027911,"marketValue":152433819469.12,"askSize":50,"bidSize":10,"askPrice":26.89,"bidPrice":26.84,"week52High":27.94,"week52Low":20.915,"changeRate5Day":-0.016508,"changeRate20Day":-0.015062,"changeRate60Day":0.058429,"changeRateWTD":-0.008872,"changeRateMTD":-0.03038,"changeRateQTD":0.076707,"changeRateYTD":0.076707,"amount":1140920386.250359,"eps":1.36,"lyrEps":1.364375,"lyrPeRate":19.650023,"pbRate":1.76273,"volumeRatio":1.039582,"committee":-0.666667,"roa":0.056825,"roe":0.088856,"changeRate5Min":0.000746,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7212,"divideRate":0.0642,"floatMarketCap":152171103506.94,"shortable":3,"shares":5685707552,"floatShares":5675908374,"hourTrading":{"tag":"盘前","latestPrice":26.88,"preClose":26.81,"latestTime":"05:06 EDT","volume":1157,"amount":31102.729697,"timestamp":1773133615129,"change":0.07000000000000028,"changeRate":0.002610966057441264},"preHourTrading":{"tag":"盘前","latestPrice":26.88,"preClose":26.81,"latestTime":"05:06 EDT","volume":1157,"amount":31102.729697,"timestamp":1773133615129,"change":0.07000000000000028,"changeRate":0.002610966057441264},"postHourTrading":{"tag":"盘后","latestPrice":26.77,"preClose":26.81,"latestTime":"19:59 EDT","volume":906599,"amount":24293715.5823,"timestamp":1773100781341,"change":-0.03999999999999915,"changeRate":-0.001491980604252113},"overnightTrading":{"tag":"夜盘","latestPrice":26.790000915527344,"preClose":26.809999465942383,"latestTime":"20260310 04:00 EDT","volume":25489,"amount":680797,"timestamp":1773129601404,"change":-0.019998550415039062,"changeRate":-0.0007459362481690413},"impliedVol":0.2893,"impliedVolPercentile":0.524},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.009153,"change":-1.4,"latestPrice":151.56,"close":151.56,"volume":31173468,"market":"US","high":152,"low":146.4348,"preClose":152.96,"open":150.7,"turnoverRate":0.019279,"peRate":28.453022,"amplitude":0.036383,"marketValue":435451582800,"askSize":18,"bidSize":1,"askPrice":154.69,"bidPrice":154.25,"week52High":345.72,"week52Low":118.86,"changeRate5Day":0.015477,"changeRate20Day":0.061196,"changeRate60Day":-0.315849,"changeRateWTD":-0.009153,"changeRateMTD":0.042366,"changeRateQTD":-0.22241,"changeRateYTD":-0.22241,"amount":4656480177.844666,"eps":5.326675,"lyrEps":4.34,"lyrPeRate":34.921659,"pbRate":14.538799,"volumeRatio":1.274919,"committee":-0.894737,"roa":0.068641,"roe":0.690264,"changeRate5Min":0.003775,"earningDate":1773072000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.958266,"divideRate":0.012921,"floatMarketCap":245072520000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"hourTrading":{"tag":"盘前","latestPrice":154.65,"preClose":151.56,"latestTime":"05:07 EDT","volume":35783,"amount":5538075.15239,"timestamp":1773133662879,"change":3.0900000000000034,"changeRate":0.020387965162311977},"preHourTrading":{"tag":"盘前","latestPrice":154.65,"preClose":151.56,"latestTime":"05:07 EDT","volume":35783,"amount":5538075.15239,"timestamp":1773133662879,"change":3.0900000000000034,"changeRate":0.020387965162311977},"postHourTrading":{"tag":"盘后","latestPrice":150.82,"preClose":151.56,"latestTime":"19:59 EDT","volume":1020666,"amount":154628377.9826,"timestamp":1773100784568,"change":-0.7400000000000091,"changeRate":-0.004882554763789978},"overnightTrading":{"tag":"夜盘","latestPrice":153.66000366210938,"preClose":151.55999755859375,"latestTime":"20260310 04:00 EDT","volume":117811,"amount":17944673,"timestamp":1773129601409,"change":2.100006103515625,"changeRate":0.01385593914847982},"impliedVol":0.7571,"impliedVolPercentile":0.936},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.00923,"change":-1.18,"latestPrice":126.66,"close":126.66,"volume":2197505,"market":"US","high":126.91,"low":122.375,"preClose":127.84,"open":125.195,"turnoverRate":0.011505,"peRate":11.390288,"amplitude":0.035474,"marketValue":24336650876.22,"askSize":100,"bidSize":15,"askPrice":145.45,"bidPrice":126.03,"week52High":144.495,"week52Low":88.07,"changeRate5Day":-0.052797,"changeRate20Day":-0.062403,"changeRate60Day":0.029421,"changeRateWTD":-0.00923,"changeRateMTD":-0.076822,"changeRateQTD":0.080164,"changeRateYTD":0.080164,"amount":275146815.943108,"eps":11.12,"lyrEps":11.12,"lyrPeRate":11.390288,"pbRate":1.874149,"volumeRatio":1.706279,"committee":-0.73913,"roa":0.105849,"roe":0.176739,"changeRate5Min":0.004242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.007264,"floatMarketCap":24192060000,"shortable":3,"shares":192141567,"floatShares":191000000,"postHourTrading":{"tag":"盘后","latestPrice":126.66,"preClose":126.66,"latestTime":"19:51 EDT","volume":41906,"amount":5307827.2765,"timestamp":1773100303131,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":126.66000366210938,"preClose":126.66000366210938,"latestTime":"20260310 04:00 EDT","volume":0,"amount":0,"timestamp":1773129600000,"change":0,"changeRate":0},"impliedVol":0.3958,"impliedVolPercentile":0.756},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.009823,"change":-2.21,"latestPrice":222.78,"close":222.78,"volume":2150250,"market":"US","high":224.92,"low":220.22,"preClose":224.99,"open":223.88,"turnoverRate":0.023728,"peRate":51.331795,"amplitude":0.02089,"marketValue":45176469479.16,"askSize":5,"bidSize":50,"askPrice":235,"bidPrice":216,"week52High":239.48,"week52Low":150.04,"changeRate5Day":-0.054775,"changeRate20Day":-0.037792,"changeRate60Day":0.246113,"changeRateWTD":-0.009823,"changeRateMTD":-0.057136,"changeRateQTD":0.2242,"changeRateYTD":0.2242,"amount":479364337.989807,"eps":4.34,"lyrEps":4.34,"lyrPeRate":51.331797,"pbRate":9.743132,"volumeRatio":1.647322,"committee":0.818182,"roa":0.068917,"roe":0.188904,"changeRate5Min":-0.003021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.024966,"floatMarketCap":20188689404.76,"shortable":3,"shares":202785122,"floatShares":90621642,"postHourTrading":{"tag":"盘后","latestPrice":222.8,"preClose":222.78,"latestTime":"19:40 EDT","volume":256513,"amount":57155732.57,"timestamp":1773099651662,"change":0.020000000000010232,"changeRate":0.0000897746655894166},"overnightTrading":{"tag":"夜盘","latestPrice":226.02000427246094,"preClose":222.77999877929688,"latestTime":"20260310 04:00 EDT","volume":3,"amount":678,"timestamp":1773129601177,"change":3.2400054931640625,"changeRate":0.01454352056251631},"impliedVol":0.329,"impliedVolPercentile":0.764},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.009985,"change":-0.74,"latestPrice":73.37,"close":73.37,"volume":8411781,"market":"US","high":74.8,"low":73.34,"preClose":74.11,"open":73.59,"turnoverRate":0.0137,"peRate":47.642858,"amplitude":0.0197,"marketValue":45049180000,"askSize":1,"bidSize":100,"askPrice":75,"bidPrice":67,"week52High":74.9,"week52Low":58.6,"changeRate5Day":0.062563,"changeRate20Day":0.086963,"changeRate60Day":0.166455,"changeRateWTD":-0.009985,"changeRateMTD":0.075176,"changeRateQTD":0.174296,"changeRateYTD":0.174296,"amount":622698017.205757,"eps":1.54,"lyrEps":1.54,"lyrPeRate":47.642857,"pbRate":7.589148,"volumeRatio":0.942851,"committee":0.980198,"roa":0.056419,"roe":0.144052,"changeRate5Min":-0.005085,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.018672,"floatMarketCap":45049180000,"shortable":3,"shares":614000000,"floatShares":614000000,"postHourTrading":{"tag":"盘后","latestPrice":73.38,"preClose":73.37,"latestTime":"19:55 EDT","volume":106768,"amount":7833638.0982,"timestamp":1773100504194,"change":0.009999999999990905,"changeRate":0.00013629548861920272},"overnightTrading":{"tag":"夜盘","latestPrice":73.55000305175781,"preClose":73.37000274658203,"latestTime":"20260310 04:00 EDT","volume":254,"amount":18688,"timestamp":1773129601341,"change":0.18000030517578125,"changeRate":0.002453322862716761},"impliedVol":0.3095,"impliedVolPercentile":0.632},{"symbol":"TRV","nameCN":"Travelers","changeRate":-0.010186,"change":-3.12,"latestPrice":303.19,"close":303.19,"volume":1734932,"market":"US","high":304.9112,"low":299.921,"preClose":306.31,"open":304.37,"turnoverRate":0.008032,"peRate":11.011437,"amplitude":0.016291,"marketValue":65561169507.38,"askSize":40,"bidSize":1,"askPrice":343.86,"bidPrice":285,"week52High":313.12,"week52Low":230.43,"changeRate5Day":-0.024077,"changeRate20Day":0.005639,"changeRate60Day":0.08608,"changeRateWTD":-0.010186,"changeRateMTD":-0.017658,"changeRateQTD":0.045266,"changeRateYTD":0.045266,"amount":524506349.216553,"eps":27.5341,"lyrEps":27.43,"lyrPeRate":11.053226,"pbRate":1.993104,"volumeRatio":1.178642,"committee":-0.95122,"roa":0.037112,"roe":0.206985,"changeRate5Min":0.000825,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.35,"divideRate":0.014347,"floatMarketCap":65489040000,"shortable":3,"shares":216237902,"floatShares":216000000,"hourTrading":{"tag":"盘前","latestPrice":303.87,"preClose":302.09,"latestTime":"04:01 EDT","volume":5,"amount":1519.35,"timestamp":1773129660539,"change":1.7800000000000296,"changeRate":0.005892283756496507},"preHourTrading":{"tag":"盘前","latestPrice":303.87,"preClose":302.09,"latestTime":"04:01 EDT","volume":5,"amount":1519.35,"timestamp":1773129660539,"change":1.7800000000000296,"changeRate":0.005892283756496507},"postHourTrading":{"tag":"盘后","latestPrice":303.19,"preClose":303.19,"latestTime":"18:22 EDT","volume":41517,"amount":12587509.49,"timestamp":1773094973544,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.82000732421875,"preClose":303.19000244140625,"latestTime":"20260310 04:00 EDT","volume":9,"amount":2626,"timestamp":1773129601314,"change":-11.3699951171875,"changeRate":-0.03750122044141227},"impliedVol":0.3063,"impliedVolPercentile":0.952}]}}}