US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,249.87

-34.9907-1.53%

Number of Gainers:12

Number of Losers:86

Number of Flat:- -

PE:- -

High:2,285.52

Open:2,284.72

Low:2,248.74

Close:2,284.86

Volume:1.08B

Turnover:205.23B

Market Cap:41.09T

Float Cap:38.16T

Loading ...

Constituent

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

Moderna, Inc. US MRNA	52.4	-2.84%	-1.5300	6.57M	343.79M	20.69B
Public Storage US PSA	277.59	-2.98%	-8.5400	1.20M	334.44M	48.71B
Nike US NKE	53.47	-2.99%	-1.6500	16.83M	905.47M	79.04B
Visa US V	299.02	-3.06%	-9.4400	7.19M	2.16B	575.31B
Home Depot US HD	330.93	-3.08%	-10.5000	3.59M	1.20B	329.44B
Clorox US CLX	107.93	-3.11%	-3.4700	2.39M	259.64M	13.05B
Procter & Gamble US PG	146.71	-3.15%	-4.7700	10.06M	1.48B	340.95B
T-Mobile US US TMUS	206.62	-3.15%	-6.7300	5.61M	1.16B	227.67B
Adobe US ADBE	246	-3.23%	-8.2000	7.30M	1.81B	100.28B
Estee Lauder US EL	86.02	-3.25%	-2.8900	3.54M	307.71M	31.00B
PayPal US PYPL	44.59	-3.34%	-1.5400	19.65M	882.58M	41.02B
MasterCard US MA	488.47	-3.57%	-18.1100	3.45M	1.70B	435.62B
Lowe's US LOW	231.09	-3.60%	-8.6200	2.74M	638.74M	129.63B
Anglogold Ashanti US AU	92.39	-3.96%	-3.8100	6.37M	582.66M	46.65B
PulteGroup US PHM	117.08	-4.00%	-4.8800	1.73M	204.89M	22.50B
Newmont Mining US NEM	106.54	-4.05%	-4.5000	15.05M	1.61B	116.26B
Monster Beverage US MNST	74.09	-4.51%	-3.5000	6.85M	512.18M	72.39B
AbbVie US ABBV	208.34	-5.20%	-11.4200	8.59M	1.80B	368.22B

{"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=5"},"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":2249.8652,"timestamp":1773863999999,"preClose":2284.856,"halted":0,"volume":1079595995,"delay":0,"changeRate":-0.015314,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-34.990723,"latestTime":"03-18 16:00:00 EDT","open":2284.7236,"high":2285.519,"low":2248.7358,"amount":205230836042.5443,"amplitude":0.016099,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1773878400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":7.351502,"peRate":28.81708,"turnoverRate":0.006044,"increases":11,"decrements":87,"flats":0,"marketCap":41094709524898.375,"floatMarketCap":38156821869218.375},"@#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":0.016099,"preClose":2284.856,"low":2248.7358,"pbRate":"7.351502","latestPrice":2249.8652,"volume":1079595995,"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":0.006044,"peRate":28.81708,"marketCap":41094709524898.375,"floatMarketCap":38156821869218.375,"timestamp":1773863999999,"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":12,"down":86,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":-0.02837,"change":-1.53,"latestPrice":52.4,"close":52.4,"volume":6569593,"market":"US","high":53.36,"low":51.019,"preClose":53.93,"open":53.18,"turnoverRate":0.018084,"peRate":0,"amplitude":0.043408,"marketValue":20694824560,"askSize":15,"bidSize":1,"askPrice":52.3,"bidPrice":52,"week52High":59.55,"week52Low":22.28,"changeRate5Day":-0.063784,"changeRate20Day":0.124464,"changeRate60Day":0.693053,"changeRateWTD":-0.003044,"changeRateMTD":-0.021841,"changeRateQTD":0.776874,"changeRateYTD":0.776874,"amount":343785134.631718,"eps":-7.26,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":2.392465,"volumeRatio":0.953401,"committee":-0.875,"roa":-0.145109,"roe":-0.28868,"changeRate5Min":-0.00257,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19036420156.399998,"shortable":3,"shares":394939400,"floatShares":363290461,"hourTrading":{"tag":"盘后","latestPrice":52.2,"preClose":52.4,"latestTime":"18:14 EDT","volume":109429,"amount":5733761.16161,"timestamp":1773872055271,"change":-0.19999999999999574,"changeRate":-0.0038167938931296897},"preHourTrading":{"tag":"盘前","latestPrice":53.25,"preClose":53.93,"latestTime":"09:29 EDT","volume":16803,"amount":911309.310351,"timestamp":1773840580247,"change":-0.6799999999999997,"changeRate":-0.012608937511589091},"postHourTrading":{"tag":"盘后","latestPrice":52.2,"preClose":52.4,"latestTime":"18:14 EDT","volume":109429,"amount":5733761.16161,"timestamp":1773872055271,"change":-0.19999999999999574,"changeRate":-0.0038167938931296897},"overnightTrading":{"tag":"夜盘","latestPrice":54.45000076293945,"preClose":53.93000030517578,"latestTime":"20260318 04:00 EDT","volume":2651,"amount":144340,"timestamp":1773820801545,"change":0.5200004577636719,"changeRate":0.009642137118878642},"impliedVol":0.7475,"impliedVolPercentile":0.4701},{"symbol":"PSA","nameCN":"Public Storage","changeRate":-0.029847,"change":-8.54,"latestPrice":277.59,"close":277.59,"volume":1195149,"market":"US","high":285.96,"low":277.19,"preClose":286.13,"open":285,"turnoverRate":0.007594,"peRate":30.8091,"amplitude":0.03065,"marketValue":48706778056.26,"askSize":50,"bidSize":50,"askPrice":277.65,"bidPrice":276.78,"week52High":312.9499,"week52Low":256.54,"changeRate5Day":-0.074422,"changeRate20Day":-0.071605,"changeRate60Day":0.062058,"changeRateWTD":-0.067614,"changeRateMTD":-0.095975,"changeRateQTD":0.069711,"changeRateYTD":0.069711,"amount":334444546.675598,"eps":9.01,"lyrEps":9.01,"lyrPeRate":30.809101,"pbRate":9.943958,"volumeRatio":0.630946,"committee":0,"roa":0.070529,"roe":0.187625,"changeRate5Min":-0.000216,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":12.0119,"divideRate":0.043272,"floatMarketCap":43689869003.159996,"shortable":3,"shares":175463014,"floatShares":157389924,"hourTrading":{"tag":"盘后","latestPrice":277.59,"preClose":277.59,"latestTime":"17:48 EDT","volume":38062,"amount":10572002.92004,"timestamp":1773870481457,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":287.01,"preClose":286.13,"latestTime":"08:16 EDT","volume":18,"amount":5164.13448,"timestamp":1773836186090,"change":0.8799999999999955,"changeRate":0.003075525110963532},"postHourTrading":{"tag":"盘后","latestPrice":277.59,"preClose":277.59,"latestTime":"17:48 EDT","volume":38062,"amount":10572002.92004,"timestamp":1773870481457,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":293,"preClose":286.1300048828125,"latestTime":"20260318 04:00 EDT","volume":24,"amount":7030,"timestamp":1773820801274,"change":6.8699951171875,"changeRate":0.024010047880162647},"impliedVol":0.279,"impliedVolPercentile":0.8446},{"symbol":"NKE","nameCN":"Nike","changeRate":-0.029935,"change":-1.65,"latestPrice":53.47,"close":53.47,"volume":16826636,"market":"US","high":54.9599,"low":53.26,"preClose":55.12,"open":54.5,"turnoverRate":0.014375,"peRate":31.349763,"amplitude":0.03084,"marketValue":79039426879.61,"askSize":1582,"bidSize":60,"askPrice":53.45,"bidPrice":53.35,"week52High":80.165,"week52Low":52.28,"changeRate5Day":-0.040036,"changeRate20Day":-0.184287,"changeRate60Day":-0.185281,"changeRateWTD":-0.009448,"changeRateMTD":-0.140077,"changeRateQTD":-0.160728,"changeRateYTD":-0.160728,"amount":905471089.742233,"eps":1.705595,"lyrEps":2.167822,"lyrPeRate":24.665309,"pbRate":5.611603,"volumeRatio":1.103953,"committee":-0.926918,"roa":0.0502,"roe":0.179503,"changeRate5Min":0.000004,"earningDate":1775059200000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.61,"divideRate":0.03011,"floatMarketCap":62587057359.53,"shortable":3,"shares":1478201363,"floatShares":1170507899,"hourTrading":{"tag":"盘后","latestPrice":53.44,"preClose":53.47,"latestTime":"18:20 EDT","volume":392610,"amount":20990909.3544,"timestamp":1773872444928,"change":-0.030000000000001137,"changeRate":-0.0005610622779128696},"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":53.44,"preClose":53.47,"latestTime":"18:20 EDT","volume":392610,"amount":20990909.3544,"timestamp":1773872444928,"change":-0.030000000000001137,"changeRate":-0.0005610622779128696},"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":0.5099,"impliedVolPercentile":0.9044},{"symbol":"V","nameCN":"Visa","changeRate":-0.030604,"change":-9.44,"latestPrice":299.02,"close":299.02,"volume":7187426,"market":"US","high":307.935,"low":298.5,"preClose":308.46,"open":307.41,"turnoverRate":0.004243,"peRate":28.087057,"amplitude":0.030587,"marketValue":575314479700.98,"askSize":50,"bidSize":34,"askPrice":299.55,"bidPrice":299.01,"week52High":375.51,"week52Low":298.5,"changeRate5Day":-0.032172,"changeRate20Day":-0.066438,"changeRate60Day":-0.135805,"changeRateWTD":-0.026437,"changeRateMTD":-0.065971,"changeRateQTD":-0.147387,"changeRateYTD":-0.147387,"amount":2161393762.4375,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":29.226491,"pbRate":15.050345,"volumeRatio":1.123472,"committee":-0.190476,"roa":0.183642,"roe":0.53954,"changeRate5Min":-0.001169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.008428,"floatMarketCap":506539879999.99994,"shortable":3,"shares":1923999999,"floatShares":1694000000,"hourTrading":{"tag":"盘后","latestPrice":299.15,"preClose":299.02,"latestTime":"18:20 EDT","volume":201382,"amount":60217231.54326,"timestamp":1773872423193,"change":0.12999999999999545,"changeRate":0.000434753528192079},"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":299.15,"preClose":299.02,"latestTime":"18:20 EDT","volume":201382,"amount":60217231.54326,"timestamp":1773872423193,"change":0.12999999999999545,"changeRate":0.000434753528192079},"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":0.2964,"impliedVolPercentile":0.8446},{"symbol":"HD","nameCN":"Home Depot","changeRate":-0.030753,"change":-10.5,"latestPrice":330.93,"close":330.93,"volume":3589853,"market":"US","high":339.8,"low":330.14,"preClose":341.43,"open":338.6,"turnoverRate":0.003614,"peRate":23.255798,"amplitude":0.028293,"marketValue":329444615731.05,"askSize":37,"bidSize":10,"askPrice":334.33,"bidPrice":330.11,"week52High":426.75,"week52Low":326.31,"changeRate5Day":-0.05675,"changeRate20Day":-0.137125,"changeRate60Day":-0.067777,"changeRateWTD":-0.023892,"changeRateMTD":-0.130779,"changeRateQTD":-0.038274,"changeRateYTD":-0.038274,"amount":1195824534.980194,"eps":14.23,"lyrEps":14.23,"lyrPeRate":23.255798,"pbRate":25.711747,"volumeRatio":1.129124,"committee":-0.574468,"roa":0.129774,"roe":1.455405,"changeRate5Min":0.000242,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.23,"divideRate":0.027891,"floatMarketCap":328711545551.79,"shortable":3,"shares":995511485,"floatShares":993296303,"hourTrading":{"tag":"盘后","latestPrice":330.79,"preClose":330.93,"latestTime":"18:19 EDT","volume":249020,"amount":82407874.8348,"timestamp":1773872399736,"change":-0.13999999999998636,"changeRate":-0.0004230501918834387},"preHourTrading":{"tag":"盘前","latestPrice":339,"preClose":341.43,"latestTime":"09:29 EDT","volume":1850,"amount":630726.309,"timestamp":1773840563079,"change":-2.430000000000007,"changeRate":-0.007117125032949673},"postHourTrading":{"tag":"盘后","latestPrice":330.79,"preClose":330.93,"latestTime":"18:19 EDT","volume":249020,"amount":82407874.8348,"timestamp":1773872399736,"change":-0.13999999999998636,"changeRate":-0.0004230501918834387},"overnightTrading":{"tag":"夜盘","latestPrice":343.9100036621094,"preClose":341.42999267578125,"latestTime":"20260318 04:00 EDT","volume":350,"amount":120317,"timestamp":1773820801440,"change":2.480010986328125,"changeRate":0.007263600268073462},"impliedVol":0.2993,"impliedVolPercentile":0.7729},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.031149,"change":-3.47,"latestPrice":107.93,"close":107.93,"volume":2391316,"market":"US","high":110.76,"low":107.62,"preClose":111.4,"open":110,"turnoverRate":0.019777,"peRate":17.589767,"amplitude":0.028187,"marketValue":13050017373.59,"askSize":1,"bidSize":20,"askPrice":109.38,"bidPrice":107.65,"week52High":150.84,"week52Low":96.6601,"changeRate5Day":-0.037628,"changeRate20Day":-0.123945,"changeRate60Day":0.085924,"changeRateWTD":-0.024846,"changeRateMTD":-0.151227,"changeRateQTD":0.070416,"changeRateYTD":0.070416,"amount":259641834.429932,"eps":6.135954,"lyrEps":6.52,"lyrPeRate":16.553681,"pbRate":-104.400139,"volumeRatio":1.550682,"committee":0.904762,"roa":0.113047,"roe":9.871794,"changeRate5Min":-0.001434,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.94,"divideRate":0.04577,"floatMarketCap":13050017373.59,"shortable":3,"shares":120911863,"floatShares":120911863,"hourTrading":{"tag":"盘后","latestPrice":107.9,"preClose":107.93,"latestTime":"18:17 EDT","volume":99188,"amount":10705568.14292,"timestamp":1773872240314,"change":-0.030000000000001137,"changeRate":-0.0002779579356990747},"preHourTrading":{"tag":"盘前","latestPrice":110.91,"preClose":111.4,"latestTime":"09:05 EDT","volume":136,"amount":15110.72064,"timestamp":1773839152754,"change":-0.4900000000000091,"changeRate":-0.004398563734290925},"postHourTrading":{"tag":"盘后","latestPrice":107.9,"preClose":107.93,"latestTime":"18:17 EDT","volume":99188,"amount":10705568.14292,"timestamp":1773872240314,"change":-0.030000000000001137,"changeRate":-0.0002779579356990747},"overnightTrading":{"tag":"夜盘","latestPrice":111.4000015258789,"preClose":111.4000015258789,"latestTime":"20260318 04:00 EDT","volume":2,"amount":223,"timestamp":1773820801376,"change":0,"changeRate":0},"impliedVol":0.3285,"impliedVolPercentile":0.6813},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.031489,"change":-4.77,"latestPrice":146.71,"close":146.71,"volume":10057303,"market":"US","high":149.6199,"low":146.46,"preClose":151.48,"open":149.305,"turnoverRate":0.004328,"peRate":21.741702,"amplitude":0.02086,"marketValue":340954140496.35,"askSize":90,"bidSize":213,"askPrice":146.84,"bidPrice":146.58,"week52High":174.8,"week52Low":137.62,"changeRate5Day":-0.043112,"changeRate20Day":-0.064707,"changeRate60Day":0.008178,"changeRateWTD":-0.026153,"changeRateMTD":-0.122548,"changeRateQTD":0.023725,"changeRateYTD":0.023725,"amount":1482453460.079285,"eps":6.747862,"lyrEps":6.508311,"lyrPeRate":22.541947,"pbRate":6.522442,"volumeRatio":1.332542,"committee":0.405941,"roa":0.108977,"roe":0.315616,"changeRate5Min":-0.000885,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1769,"divideRate":0.02847,"floatMarketCap":340954140496.35004,"shortable":3,"shares":2324000685,"floatShares":2324000685,"hourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":146.71,"latestTime":"18:20 EDT","volume":1251892,"amount":183665325.6984,"timestamp":1773872417095,"change":0.06999999999999318,"changeRate":0.00047713175652643427},"preHourTrading":{"tag":"盘前","latestPrice":149.99,"preClose":151.48,"latestTime":"09:29 EDT","volume":167310,"amount":25326880.8507,"timestamp":1773840598442,"change":-1.4899999999999807,"changeRate":-0.009836282017427917},"postHourTrading":{"tag":"盘后","latestPrice":146.78,"preClose":146.71,"latestTime":"18:20 EDT","volume":1251892,"amount":183665325.6984,"timestamp":1773872417095,"change":0.06999999999999318,"changeRate":0.00047713175652643427},"overnightTrading":{"tag":"夜盘","latestPrice":151.6300048828125,"preClose":151.47999572753906,"latestTime":"20260318 04:00 EDT","volume":561,"amount":85103,"timestamp":1773820801533,"change":0.1500091552734375,"changeRate":0.0009902902000555433},"impliedVol":0.2618,"impliedVolPercentile":0.9163},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":-0.031544,"change":-6.73,"latestPrice":206.62,"close":206.62,"volume":5606568,"market":"US","high":212.3665,"low":205.5,"preClose":213.35,"open":211.93,"turnoverRate":0.011577,"peRate":21.257201,"amplitude":0.032184,"marketValue":227666879132.18,"askSize":3,"bidSize":99,"askPrice":206.5,"bidPrice":206.04,"week52High":272.6,"week52Low":181.36,"changeRate5Day":-0.031953,"changeRate20Day":-0.03109,"changeRate60Day":0.031707,"changeRateWTD":-0.049542,"changeRateMTD":-0.048229,"changeRateQTD":0.017632,"changeRateYTD":0.017632,"amount":1164626681.854614,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.305156,"pbRate":3.845529,"volumeRatio":1.402405,"committee":0.941176,"roa":0.056784,"roe":0.18177,"changeRate5Min":-0.000991,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.018391,"floatMarketCap":100059508294.44,"shortable":3,"shares":1101862739,"floatShares":484268262,"hourTrading":{"tag":"盘后","latestPrice":206.0582,"preClose":206.62,"latestTime":"18:16 EDT","volume":193755,"amount":40032916.01835,"timestamp":1773872219644,"change":-0.5618000000000052,"changeRate":-0.002719001064756583},"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":206.0582,"preClose":206.62,"latestTime":"18:16 EDT","volume":193755,"amount":40032916.01835,"timestamp":1773872219644,"change":-0.5618000000000052,"changeRate":-0.002719001064756583},"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":0.3042,"impliedVolPercentile":0.5936},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.032258,"change":-8.2,"latestPrice":246,"close":246,"volume":7295742,"market":"US","high":254.49,"low":245.18,"preClose":254.2,"open":252.46,"turnoverRate":0.017898,"peRate":14.342248,"amplitude":0.036625,"marketValue":100278681828,"askSize":30,"bidSize":5,"askPrice":246.3,"bidPrice":245.63,"week52High":422.95,"week52Low":244.28,"changeRate5Day":-0.101222,"changeRate20Day":-0.065243,"changeRate60Day":-0.30862,"changeRateWTD":-0.013316,"changeRateMTD":-0.062536,"changeRateQTD":-0.297123,"changeRateYTD":-0.297123,"amount":1810588063.803497,"eps":17.152122,"lyrEps":16.737089,"lyrPeRate":14.697896,"pbRate":8.770986,"volumeRatio":0.711097,"committee":-0.714286,"roa":0.187754,"roe":0.587736,"changeRate5Min":-0.002939,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":100278681828,"shortable":3,"shares":407636918,"floatShares":407636918,"hourTrading":{"tag":"盘后","latestPrice":245.7827,"preClose":246,"latestTime":"18:20 EDT","volume":452107,"amount":111212756.56283,"timestamp":1773872442268,"change":-0.2172999999999945,"changeRate":-0.000883333333333311},"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":245.7827,"preClose":246,"latestTime":"18:20 EDT","volume":452107,"amount":111212756.56283,"timestamp":1773872442268,"change":-0.2172999999999945,"changeRate":-0.000883333333333311},"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":0.3928,"impliedVolPercentile":0.4821},{"symbol":"EL","nameCN":"Estee Lauder","changeRate":-0.032505,"change":-2.89,"latestPrice":86.02,"close":86.02,"volume":3541345,"market":"US","high":89.18,"low":86,"preClose":88.91,"open":88.02,"turnoverRate":0.01519,"peRate":0,"amplitude":0.035767,"marketValue":30998187844.8,"askSize":200,"bidSize":100,"askPrice":86.26,"bidPrice":85.31,"week52High":121.635,"week52Low":48.3701,"changeRate5Day":-0.060302,"changeRate20Day":-0.229211,"changeRate60Day":-0.203076,"changeRateWTD":-0.021165,"changeRateMTD":-0.214214,"changeRateQTD":-0.178571,"changeRateYTD":-0.178571,"amount":307706978.558807,"eps":-0.503905,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":7.68995,"volumeRatio":0.944153,"committee":-0.333333,"roa":0.044232,"roe":-0.043414,"changeRate5Min":-0.004513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.016275,"floatMarketCap":20054564909.94,"shortable":3,"shares":360360240,"floatShares":233138397,"hourTrading":{"tag":"盘后","latestPrice":85.9016,"preClose":86.02,"latestTime":"18:18 EDT","volume":142559,"amount":12301232.20889,"timestamp":1773872311607,"change":-0.11839999999999407,"changeRate":-0.001376424087421461},"preHourTrading":{"tag":"盘前","latestPrice":87.8,"preClose":88.91,"latestTime":"09:28 EDT","volume":2595,"amount":231359.8719,"timestamp":1773840481070,"change":-1.1099999999999994,"changeRate":-0.012484534922955792},"postHourTrading":{"tag":"盘后","latestPrice":85.9016,"preClose":86.02,"latestTime":"18:18 EDT","volume":142559,"amount":12301232.20889,"timestamp":1773872311607,"change":-0.11839999999999407,"changeRate":-0.001376424087421461},"overnightTrading":{"tag":"夜盘","latestPrice":89.30999755859375,"preClose":88.91000366210938,"latestTime":"20260318 04:00 EDT","volume":446,"amount":39862,"timestamp":1773820801542,"change":0.399993896484375,"changeRate":0.004498862670217612},"impliedVol":0.517,"impliedVolPercentile":0.6853},{"symbol":"PYPL","nameCN":"PayPal","changeRate":-0.033384,"change":-1.54,"latestPrice":44.59,"close":44.59,"volume":19650608,"market":"US","high":46.0769,"low":44.55,"preClose":46.13,"open":45.615,"turnoverRate":0.021383,"peRate":8.242144,"amplitude":0.0331,"marketValue":41022800000,"askSize":1500,"bidSize":1,"askPrice":44.57,"bidPrice":44.42,"week52High":79.5,"week52Low":38.46,"changeRate5Day":-0.021505,"changeRate20Day":0.075754,"changeRate60Day":-0.249832,"changeRateWTD":-0.006904,"changeRateMTD":-0.035057,"changeRateQTD":-0.236211,"changeRateYTD":-0.236211,"amount":882582039.296387,"eps":5.41,"lyrEps":5.41,"lyrPeRate":8.242144,"pbRate":2.025217,"volumeRatio":1.238543,"committee":-0.998668,"roa":0.048797,"roe":0.25732,"changeRate5Min":-0.002349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.006279,"floatMarketCap":40978210000,"shortable":3,"shares":920000000,"floatShares":919000000,"hourTrading":{"tag":"盘后","latestPrice":44.53,"preClose":44.59,"latestTime":"18:20 EDT","volume":1170082,"amount":52171304.974188,"timestamp":1773872439453,"change":-0.060000000000002274,"changeRate":-0.001345593182327927},"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":44.53,"preClose":44.59,"latestTime":"18:20 EDT","volume":1170082,"amount":52171304.974188,"timestamp":1773872439453,"change":-0.060000000000002274,"changeRate":-0.001345593182327927},"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":0.4354,"impliedVolPercentile":0.6375},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.03575,"change":-18.11,"latestPrice":488.47,"close":488.47,"volume":3454917,"market":"US","high":503.75,"low":487.92,"preClose":506.58,"open":503.75,"turnoverRate":0.003874,"peRate":29.568401,"amplitude":0.031249,"marketValue":435623559554.17,"askSize":50,"bidSize":10,"askPrice":490.41,"bidPrice":488.02,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.030813,"changeRate20Day":-0.074832,"changeRate60Day":-0.137299,"changeRateWTD":-0.019117,"changeRateMTD":-0.055567,"changeRateQTD":-0.144356,"changeRateYTD":-0.144356,"amount":1697887898.292938,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":29.53403,"pbRate":56.303937,"volumeRatio":1.177456,"committee":-0.666667,"roa":0.237203,"roe":2.099151,"changeRate5Min":-0.000798,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006449,"floatMarketCap":435623559554.17004,"shortable":3,"shares":891812311,"floatShares":891812311,"hourTrading":{"tag":"盘后","latestPrice":489.462,"preClose":488.47,"latestTime":"18:20 EDT","volume":363371,"amount":177495265.51124,"timestamp":1773872408486,"change":0.9919999999999618,"changeRate":0.0020308309619832573},"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":489.462,"preClose":488.47,"latestTime":"18:20 EDT","volume":363371,"amount":177495265.51124,"timestamp":1773872408486,"change":0.9919999999999618,"changeRate":0.0020308309619832573},"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":0.3114,"impliedVolPercentile":0.8845},{"symbol":"LOW","nameCN":"Lowe's","changeRate":-0.03596,"change":-8.62,"latestPrice":231.09,"close":231.09,"volume":2742017,"market":"US","high":238.78,"low":230.35,"preClose":239.71,"open":237.08,"turnoverRate":0.004903,"peRate":19.501265,"amplitude":0.035167,"marketValue":129630272198.13,"askSize":99,"bidSize":99,"askPrice":231.08,"bidPrice":230.27,"week52High":293.06,"week52Low":206.385,"changeRate5Day":-0.063958,"changeRate20Day":-0.18091,"changeRate60Day":-0.067095,"changeRateWTD":-0.027358,"changeRateMTD":-0.126545,"changeRateQTD":-0.041757,"changeRateYTD":-0.041757,"amount":638739881.425736,"eps":11.85,"lyrEps":11.85,"lyrPeRate":19.501266,"pbRate":-13.071521,"volumeRatio":1.14774,"committee":0,"roa":0.130506,"roe":6.578293,"changeRate5Min":0.0013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.7454,"divideRate":0.020535,"floatMarketCap":129229125609.12,"shortable":3,"shares":560951457,"floatShares":559215568,"hourTrading":{"tag":"盘后","latestPrice":231.052,"preClose":231.09,"latestTime":"18:20 EDT","volume":51134,"amount":11816525.3796,"timestamp":1773872446636,"change":-0.038000000000010914,"changeRate":-0.0001644380977108958},"preHourTrading":{"tag":"盘前","latestPrice":237.8,"preClose":239.71,"latestTime":"09:29 EDT","volume":298,"amount":71430.58212,"timestamp":1773840564061,"change":-1.9099999999999966,"changeRate":-0.007967961286554573},"postHourTrading":{"tag":"盘后","latestPrice":231.052,"preClose":231.09,"latestTime":"18:20 EDT","volume":51134,"amount":11816525.3796,"timestamp":1773872446636,"change":-0.038000000000010914,"changeRate":-0.0001644380977108958},"overnightTrading":{"tag":"夜盘","latestPrice":240.5500030517578,"preClose":239.7100067138672,"latestTime":"20260318 04:00 EDT","volume":306,"amount":73585,"timestamp":1773820801493,"change":0.839996337890625,"changeRate":0.0035042189076958186},"impliedVol":0.3246,"impliedVolPercentile":0.7968},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":-0.039605,"change":-3.81,"latestPrice":92.39,"close":92.39,"volume":6367696,"market":"US","high":92.625,"low":88.52,"preClose":96.2,"open":89.66,"turnoverRate":0.012632,"peRate":17.801541,"amplitude":0.042672,"marketValue":46646550119.65,"askSize":1,"bidSize":33,"askPrice":92.35,"bidPrice":91.7,"week52High":129.14,"week52Low":31.91,"changeRate5Day":-0.130611,"changeRate20Day":-0.1473,"changeRate60Day":0.078315,"changeRateWTD":-0.026346,"changeRateMTD":-0.276904,"changeRateQTD":0.083372,"changeRateYTD":0.083372,"amount":582657301.049561,"eps":5.19,"lyrEps":5.19,"lyrPeRate":17.801541,"pbRate":5.765239,"volumeRatio":2.166923,"committee":0.941176,"roa":0.186869,"roe":0.344457,"changeRate5Min":0.004239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.565,"divideRate":0.038586,"floatMarketCap":46573926960.15,"shortable":3,"shares":504887435,"floatShares":504101385,"hourTrading":{"tag":"盘后","latestPrice":91.98,"preClose":92.39,"latestTime":"18:17 EDT","volume":26415,"amount":2439355.77855,"timestamp":1773872235097,"change":-0.4099999999999966,"changeRate":-0.004437709708842911},"preHourTrading":{"tag":"盘前","latestPrice":89.8,"preClose":96.2,"latestTime":"09:29 EDT","volume":282741,"amount":26715478.92786,"timestamp":1773840599999,"change":-6.400000000000006,"changeRate":-0.06652806652806659},"postHourTrading":{"tag":"盘后","latestPrice":91.98,"preClose":92.39,"latestTime":"18:17 EDT","volume":26415,"amount":2439355.77855,"timestamp":1773872235097,"change":-0.4099999999999966,"changeRate":-0.004437709708842911},"overnightTrading":{"tag":"夜盘","latestPrice":94.94000244140625,"preClose":96.19999694824219,"latestTime":"20260318 04:00 EDT","volume":14245,"amount":1361308,"timestamp":1773820801551,"change":-1.2599945068359375,"changeRate":-0.01309765641171323},"impliedVol":0.6755,"impliedVolPercentile":0.9482},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":-0.040013,"change":-4.88,"latestPrice":117.08,"close":117.08,"volume":1731178,"market":"US","high":121.78,"low":116.95,"preClose":121.96,"open":120.75,"turnoverRate":0.009064,"peRate":10.528777,"amplitude":0.039603,"marketValue":22495934664.36,"askSize":1,"bidSize":110,"askPrice":116.98,"bidPrice":116.7,"week52High":144.495,"week52Low":88.07,"changeRate5Day":-0.051062,"changeRate20Day":-0.176073,"changeRate60Day":-0.037646,"changeRateWTD":-0.017703,"changeRateMTD":-0.146647,"changeRateQTD":-0.001535,"changeRateYTD":-0.001535,"amount":204889140.167221,"eps":11.12,"lyrEps":11.12,"lyrPeRate":10.528777,"pbRate":1.732397,"volumeRatio":0.981305,"committee":0.981982,"roa":0.108618,"roe":0.176739,"changeRate5Min":0.000513,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.007858,"floatMarketCap":22362280000,"shortable":3,"shares":192141567,"floatShares":191000000,"hourTrading":{"tag":"盘后","latestPrice":116.98,"preClose":117.08,"latestTime":"18:12 EDT","volume":26460,"amount":3097966.6998,"timestamp":1773871938742,"change":-0.09999999999999432,"changeRate":-0.0008541168431840991},"preHourTrading":{"tag":"盘前","latestPrice":121.27,"preClose":121.96,"latestTime":"09:03 EDT","volume":584,"amount":71053.71488,"timestamp":1773839001632,"change":-0.6899999999999977,"changeRate":-0.005657592653328942},"postHourTrading":{"tag":"盘后","latestPrice":116.98,"preClose":117.08,"latestTime":"18:12 EDT","volume":26460,"amount":3097966.6998,"timestamp":1773871938742,"change":-0.09999999999999432,"changeRate":-0.0008541168431840991},"overnightTrading":{"tag":"夜盘","latestPrice":122.55999755859375,"preClose":121.95999908447266,"latestTime":"20260318 04:00 EDT","volume":3,"amount":368,"timestamp":1773820801077,"change":0.5999984741210938,"changeRate":0.00491963331112785},"impliedVol":0.4105,"impliedVolPercentile":0.8486},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.040526,"change":-4.5,"latestPrice":106.54,"close":106.54,"volume":15051477,"market":"US","high":108.25,"low":105.32,"preClose":111.04,"open":106.93,"turnoverRate":0.013793,"peRate":16.672927,"amplitude":0.026387,"marketValue":116263157995.74,"askSize":100,"bidSize":100,"askPrice":106.1,"bidPrice":106,"week52High":134.88,"week52Low":42.933,"changeRate5Day":-0.083211,"changeRate20Day":-0.145561,"changeRate60Day":0.072478,"changeRateWTD":-0.027742,"changeRateMTD":-0.180462,"changeRateQTD":0.067001,"changeRateYTD":0.067001,"amount":1605989679.12513,"eps":6.39,"lyrEps":6.39,"lyrPeRate":16.672926,"pbRate":3.432933,"volumeRatio":1.678758,"committee":0,"roa":0.121298,"roe":0.223441,"changeRate5Min":0.004715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.00948,"floatMarketCap":116263157995.74,"shortable":3,"shares":1091262981,"floatShares":1091262981,"hourTrading":{"tag":"盘后","latestPrice":106,"preClose":106.54,"latestTime":"18:17 EDT","volume":672874,"amount":71684752.70732,"timestamp":1773872259753,"change":-0.5400000000000063,"changeRate":-0.005068518866153616},"preHourTrading":{"tag":"盘前","latestPrice":107.74,"preClose":111.04,"latestTime":"09:29 EDT","volume":47951,"amount":5181774.94596,"timestamp":1773840599098,"change":-3.3000000000000114,"changeRate":-0.029719020172910764},"postHourTrading":{"tag":"盘后","latestPrice":106,"preClose":106.54,"latestTime":"18:17 EDT","volume":672874,"amount":71684752.70732,"timestamp":1773872259753,"change":-0.5400000000000063,"changeRate":-0.005068518866153616},"overnightTrading":{"tag":"夜盘","latestPrice":111,"preClose":111.04000091552734,"latestTime":"20260318 04:00 EDT","volume":18035,"amount":1997328,"timestamp":1773820801550,"change":-0.04000091552734375,"changeRate":-0.0003602387896031636},"impliedVol":0.5346,"impliedVolPercentile":0.8167},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.045109,"change":-3.5,"latestPrice":74.09,"close":74.09,"volume":6847889,"market":"US","high":77.435,"low":73.775,"preClose":77.59,"open":77.365,"turnoverRate":0.009865,"peRate":38.190721,"amplitude":0.047171,"marketValue":72387501893.44,"askSize":90,"bidSize":1,"askPrice":74.88,"bidPrice":74.13,"week52High":87.38,"week52Low":54.73,"changeRate5Day":-0.044247,"changeRate20Day":-0.109281,"changeRate60Day":-0.018155,"changeRateWTD":-0.039165,"changeRateMTD":-0.131419,"changeRateQTD":-0.033651,"changeRateYTD":-0.033651,"amount":512184814.991821,"eps":1.94,"lyrEps":1.94,"lyrPeRate":38.190722,"pbRate":8.769876,"volumeRatio":1.405914,"committee":-0.978022,"roa":0.176872,"roe":0.268147,"changeRate5Min":0.000743,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":51432194137.39,"shortable":3,"shares":977021216,"floatShares":694185371,"hourTrading":{"tag":"盘后","latestPrice":74.89,"preClose":74.09,"latestTime":"17:57 EDT","volume":263191,"amount":19502153.06226,"timestamp":1773871038471,"change":0.7999999999999972,"changeRate":0.01079767849912265},"preHourTrading":{"tag":"盘前","latestPrice":77.28,"preClose":77.59,"latestTime":"09:29 EDT","volume":1270,"amount":98542.8306,"timestamp":1773840599999,"change":-0.3100000000000023,"changeRate":-0.0039953602268333836},"postHourTrading":{"tag":"盘后","latestPrice":74.89,"preClose":74.09,"latestTime":"17:57 EDT","volume":263191,"amount":19502153.06226,"timestamp":1773871038471,"change":0.7999999999999972,"changeRate":0.01079767849912265},"overnightTrading":{"tag":"夜盘","latestPrice":77.61000061035156,"preClose":77.58999633789062,"latestTime":"20260318 04:00 EDT","volume":508,"amount":39441,"timestamp":1773820801390,"change":0.0200042724609375,"changeRate":0.0002578202526756472},"impliedVol":0.2957,"impliedVolPercentile":0.5936},{"symbol":"ABBV","nameCN":"AbbVie","changeRate":-0.051966,"change":-11.42,"latestPrice":208.34,"close":208.34,"volume":8594582,"market":"US","high":219,"low":207.6,"preClose":219.76,"open":218.5,"turnoverRate":0.004875,"peRate":88.279665,"amplitude":0.051875,"marketValue":368216914230.88,"askSize":122,"bidSize":20,"askPrice":208.82,"bidPrice":208.32,"week52High":244.81,"week52Low":164.39,"changeRate5Day":-0.084944,"changeRate20Day":-0.089105,"changeRate60Day":-0.064985,"changeRateWTD":-0.051621,"changeRateMTD":-0.102292,"changeRateQTD":-0.088188,"changeRateYTD":-0.088188,"amount":1803773209.243652,"eps":2.36,"lyrEps":2.36,"lyrPeRate":88.279661,"pbRate":-112.604561,"volumeRatio":1.592679,"committee":-0.71831,"roa":0.098073,"roe":62.25,"changeRate5Min":0.000168,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.65,"divideRate":0.031919,"floatMarketCap":367293162171.76,"shortable":3,"shares":1767384632,"floatShares":1762950764,"hourTrading":{"tag":"盘后","latestPrice":208.5754,"preClose":208.34,"latestTime":"18:19 EDT","volume":157968,"amount":32910980.45472,"timestamp":1773872348791,"change":0.2353999999999985,"changeRate":0.0011298838437169938},"preHourTrading":{"tag":"盘前","latestPrice":219.37,"preClose":219.76,"latestTime":"09:18 EDT","volume":813,"amount":179133.66393,"timestamp":1773839897121,"change":-0.38999999999998636,"changeRate":-0.001774663269020688},"postHourTrading":{"tag":"盘后","latestPrice":208.5754,"preClose":208.34,"latestTime":"18:19 EDT","volume":157968,"amount":32910980.45472,"timestamp":1773872348791,"change":0.2353999999999985,"changeRate":0.0011298838437169938},"overnightTrading":{"tag":"夜盘","latestPrice":220.6699981689453,"preClose":219.75999450683594,"latestTime":"20260318 04:00 EDT","volume":278,"amount":61418,"timestamp":1773820801539,"change":0.910003662109375,"changeRate":0.004140897728685864},"impliedVol":0.3371,"impliedVolPercentile":0.8924}]}}}