US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Credit Suisse Holdings

2,392.14

+18.080.76%

Number of Gainers:43

Number of Losers:55

Number of Flat:- -

PE:- -

High:2,394.15

Open:2,374.34

Low:2,373.48

Close:2,374.06

Volume:1.60B

Turnover:350.26B

Market Cap:50.32T

Float Cap:47.06T

Loading ...

Constituent

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

Thermo Fisher Scientific US TMO	465	-1.99%	-9.4600	3.91M	1.81B	172.74B
S&P Global US SPGI	420.12	-2.00%	-8.5600	1.98M	830.01M	124.36B
Alcon Inc. US ALC	62.56	-2.07%	-1.3200	4.54M	285.61M	30.47B
Salesforce.com US CRM	181.82	-2.43%	-4.5200	15.12M	2.72B	148.74B
Danaher US DHR	171.16	-2.56%	-4.5000	5.85M	1.00B	120.90B
Intuit US INTU	396.31	-2.57%	-10.4700	2.35M	924.23M	109.60B
ServiceNow US NOW	91.18	-2.58%	-2.4100	24.70M	2.24B	94.48B
Autodesk US ADSK	244.5	-2.61%	-6.5400	1.75M	427.59M	51.83B
Eli Lilly US LLY	948.45	-2.72%	-26.5100	3.56M	3.39B	896.65B
Bank of America US BAC	51.31	-2.73%	-1.4400	36.11M	1.86B	364.13B
Citigroup US C	125.55	-2.74%	-3.5400	17.51M	2.24B	214.14B
Waste Management US WM	215.37	-2.75%	-6.0800	2.63M	570.39M	86.77B
McDonald's US MCD	275.75	-2.80%	-7.9500	6.04M	1.68B	196.38B
Booking Holdings US BKNG	165.93	-3.12%	-5.3500	8.86M	1.49B	129.12B
Comcast US CMCSA	25.4	-3.20%	-0.8400	36.60M	935.59M	90.73B
Charter US CHTR	154.86	-3.36%	-5.3800	3.09M	482.83M	19.05B
Liberty Broadband US LBRDK	36.1	-3.40%	-1.2700	1.30M	47.40M	5.18B
Zoetis US ZTS	82.83	-5.13%	-4.4800	17.19M	1.42B	34.72B

{"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/BK4534?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4534","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","market":"US","secType":"PLATE","nameCN":"Credit Suisse Holdings","latestPrice":2392.136,"timestamp":1778270399999,"preClose":2374.0608,"halted":0,"volume":1595839516,"delay":0,"changeRate":0.007614,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":18.075195,"latestTime":"05-08 16:00:00 EDT","open":2374.3381,"high":2394.1514,"low":2373.478,"amount":350258188266.60834,"amplitude":0.008708,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1778486400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.748187,"peRate":29.601637,"turnoverRate":0.007603,"increases":42,"decrements":56,"flats":0,"marketCap":50315423894820.375,"floatMarketCap":47064497437604.375},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","high":2394.1514,"amplitude":0.008708,"preClose":2374.0608,"low":2373.478,"pbRate":"6.748187","latestPrice":2392.136,"volume":1595839516,"delay":0,"open":2374.3381,"prevYearClose":2174.853,"prevWeekClose":2320.215,"prevMonthClose":2307.2583,"prevQuarterClose":2033.8396,"fiveDayClose":2320.215,"twentyDayClose":2127.0874,"sixtyDayClose":2167.3,"secType":"PLATE","market":"US","turnoverRate":0.007603,"peRate":29.601637,"marketCap":50315423894820.375,"floatMarketCap":47064497437604.375,"timestamp":1778270399999,"nameCN":"Credit Suisse Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4534\",,,,undefined,":{"bkCode":"BK4534","up":43,"down":55,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4534\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"TMO","nameCN":"Thermo Fisher Scientific","changeRate":-0.019938,"change":-9.46,"latestPrice":465,"close":465,"volume":3905807,"market":"US","high":473.49,"low":456.36,"preClose":474.46,"open":473.49,"turnoverRate":0.010528,"peRate":25.559186,"amplitude":0.036104,"marketValue":172740173460,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":643.99,"week52Low":385.46,"changeRate5Day":-0.008973,"changeRate20Day":-0.062708,"changeRate60Day":-0.117932,"changeRateWTD":-0.008973,"changeRateMTD":-0.029146,"changeRateQTD":-0.053974,"changeRateYTD":-0.197515,"amount":1810316155.800934,"eps":18.193068,"lyrEps":17.782493,"lyrPeRate":26.149314,"pbRate":3.326148,"volumeRatio":2.017874,"roa":0.049965,"roe":0.135228,"changeRate5Min":0.000376,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.76,"divideRate":0.003785,"floatMarketCap":172515000000,"shortable":3,"shares":371484244,"floatShares":371000000,"hourTrading":{"tag":"盘后","latestPrice":463.195,"preClose":465,"latestTime":"19:56 EDT","volume":70401,"amount":32735983.7052,"timestamp":1778284596395,"change":-1.8050000000000068,"changeRate":-0.0038817204301075416},"preHourTrading":{"tag":"盘前","latestPrice":474,"preClose":474.46,"latestTime":"09:17 EDT","volume":379,"amount":179996.0444,"timestamp":1778246264541,"change":-0.45999999999997954,"changeRate":-0.0009695232474813041},"postHourTrading":{"tag":"盘后","latestPrice":463.195,"preClose":465,"latestTime":"19:56 EDT","volume":70401,"amount":32735983.7052,"timestamp":1778284596395,"change":-1.8050000000000068,"changeRate":-0.0038817204301075416},"overnightTrading":{"tag":"夜盘","latestPrice":465.4200134277344,"preClose":465,"latestTime":"20260511 01:33 EDT","volume":30,"amount":13934,"timestamp":1778477620910,"change":0.420013427734375,"changeRate":0.0009032546832997312},"impliedVol":0.353,"impliedVolPercentile":0.7968},{"symbol":"SPGI","nameCN":"S&P Global","changeRate":-0.019968,"change":-8.56,"latestPrice":420.12,"close":420.12,"volume":1975083,"market":"US","high":427.46,"low":416.26,"preClose":428.68,"open":425.49,"turnoverRate":0.006695,"peRate":26.573054,"amplitude":0.026127,"marketValue":124355520000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":579.05,"week52Low":381.605,"changeRate5Day":-0.013942,"changeRate20Day":0.011314,"changeRate60Day":0.075136,"changeRateWTD":-0.013942,"changeRateMTD":-0.025764,"changeRateQTD":-0.012273,"changeRateYTD":-0.196081,"amount":830011331.89682,"eps":15.81,"lyrEps":14.66,"lyrPeRate":28.657572,"pbRate":3.989206,"volumeRatio":1.146275,"roa":0.06919,"roe":0.139402,"changeRate5Min":0.000858,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.85,"divideRate":0.009164,"floatMarketCap":123935400000,"shortable":3,"shares":296000000,"floatShares":295000000,"hourTrading":{"tag":"盘后","latestPrice":418.44,"preClose":420.12,"latestTime":"19:52 EDT","volume":111047,"amount":46653323.1272,"timestamp":1778284334388,"change":-1.6800000000000068,"changeRate":-0.003998857469294503},"preHourTrading":{"tag":"盘前","latestPrice":425.88,"preClose":428.68,"latestTime":"09:29 EDT","volume":944,"amount":405561.01568,"timestamp":1778246999097,"change":-2.8000000000000114,"changeRate":-0.006531678641410869},"postHourTrading":{"tag":"盘后","latestPrice":418.44,"preClose":420.12,"latestTime":"19:52 EDT","volume":111047,"amount":46653323.1272,"timestamp":1778284334388,"change":-1.6800000000000068,"changeRate":-0.003998857469294503},"overnightTrading":{"tag":"夜盘","latestPrice":420.8999938964844,"preClose":420.1199951171875,"latestTime":"20260511 01:34 EDT","volume":262,"amount":110243,"timestamp":1778477667579,"change":0.779998779296875,"changeRate":0.0018566095124306179},"impliedVol":0.1904,"impliedVolPercentile":0.1036},{"symbol":"ALC","nameCN":"Alcon Inc.","changeRate":-0.020664,"change":-1.32,"latestPrice":62.56,"close":62.56,"volume":4537502,"market":"US","high":64.82,"low":62.4,"preClose":63.88,"open":64.42,"turnoverRate":0.009317,"peRate":37.522641,"amplitude":0.037884,"marketValue":30466720000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":96.88,"week52Low":62.4,"changeRate5Day":-0.155622,"changeRate20Day":-0.198052,"changeRate60Day":-0.211991,"changeRateWTD":-0.155622,"changeRateMTD":-0.164418,"changeRateQTD":-0.169741,"changeRateYTD":-0.206192,"amount":285614931.398483,"eps":1.66726,"lyrEps":1.98,"lyrPeRate":31.59596,"pbRate":1.376591,"volumeRatio":1.374526,"roa":0.024689,"roe":0.037099,"changeRate5Min":0.0008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.353112,"divideRate":0.005644,"floatMarketCap":30466720000,"shortable":3,"shares":487000000,"floatShares":487000000,"hourTrading":{"tag":"盘后","latestPrice":63.05,"preClose":62.56,"latestTime":"19:05 EDT","volume":42046,"amount":2630584.0288,"timestamp":1778281548016,"change":0.4899999999999949,"changeRate":0.00783248081841424},"preHourTrading":{"tag":"盘前","latestPrice":64.5,"preClose":63.88,"latestTime":"09:29 EDT","volume":16210,"amount":1052526.4849,"timestamp":1778246999999,"change":0.6199999999999974,"changeRate":0.009705698184095139},"postHourTrading":{"tag":"盘后","latestPrice":63.05,"preClose":62.56,"latestTime":"19:05 EDT","volume":42046,"amount":2630584.0288,"timestamp":1778281548016,"change":0.4899999999999949,"changeRate":0.00783248081841424},"overnightTrading":{"tag":"夜盘","latestPrice":62.439998626708984,"preClose":62.560001373291016,"latestTime":"20260511 00:44 EDT","volume":16,"amount":1004,"timestamp":1778474696631,"change":-0.12000274658203125,"changeRate":-0.001918202428832818},"impliedVol":0.3847,"impliedVolPercentile":0.8367},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.024257,"change":-4.52,"latestPrice":181.82,"close":181.82,"volume":15123884,"market":"US","high":181.8718,"low":176.88,"preClose":186.34,"open":179.68,"turnoverRate":0.019072,"peRate":23.310256,"amplitude":0.026789,"marketValue":148738531734.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":296.05,"week52Low":163.52,"changeRate5Day":-0.01088,"changeRate20Day":0.102207,"changeRate60Day":-0.017189,"changeRateWTD":-0.01088,"changeRateMTD":0.029967,"changeRateQTD":-0.025982,"changeRateYTD":-0.313654,"amount":2722827819.00885,"eps":7.8,"lyrEps":7.8,"lyrPeRate":23.310256,"pbRate":2.514939,"volumeRatio":1.356482,"roa":0.051786,"roe":0.123957,"changeRate5Min":0.002205,"earningDate":1779811200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.009284,"floatMarketCap":144183260000,"shortable":3,"shares":818053744,"floatShares":793000000,"hourTrading":{"tag":"盘后","latestPrice":181.3,"preClose":181.82,"latestTime":"19:59 EDT","volume":3932019,"amount":714904672.332801,"timestamp":1778284790943,"change":-0.5199999999999818,"changeRate":-0.002859971400285897},"preHourTrading":{"tag":"盘前","latestPrice":179.66,"preClose":186.34,"latestTime":"09:29 EDT","volume":101328,"amount":18368822.92896,"timestamp":1778246994963,"change":-6.680000000000007,"changeRate":-0.03584844907158961},"postHourTrading":{"tag":"盘后","latestPrice":181.3,"preClose":181.82,"latestTime":"19:59 EDT","volume":3932019,"amount":714904672.332801,"timestamp":1778284790943,"change":-0.5199999999999818,"changeRate":-0.002859971400285897},"overnightTrading":{"tag":"夜盘","latestPrice":181.1699981689453,"preClose":181.82000732421875,"latestTime":"20260511 01:35 EDT","volume":9347,"amount":1695636.74631,"timestamp":1778477729417,"change":-0.6500091552734375,"changeRate":-0.003575014459846274},"impliedVol":0.5652,"impliedVolPercentile":0.9602},{"symbol":"DHR","nameCN":"Danaher","changeRate":-0.025618,"change":-4.5,"latestPrice":171.16,"close":171.16,"volume":5846131,"market":"US","high":175.475,"low":170.74,"preClose":175.66,"open":174.97,"turnoverRate":0.009176,"peRate":33.053191,"amplitude":0.026955,"marketValue":120898791203.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":242.8,"week52Low":170.74,"changeRate5Day":-0.02278,"changeRate20Day":-0.097305,"changeRate60Day":-0.221929,"changeRateWTD":-0.02278,"changeRateMTD":-0.043532,"changeRateQTD":-0.097257,"changeRateYTD":-0.252315,"amount":1004994307.248169,"eps":5.17832,"lyrEps":5.070857,"lyrPeRate":33.753663,"pbRate":2.283306,"volumeRatio":1.288841,"roa":0.041897,"roe":0.070799,"changeRate5Min":-0.000934,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.007946,"floatMarketCap":109050624457.28,"shortable":3,"shares":706349563,"floatShares":637126808,"hourTrading":{"tag":"盘后","latestPrice":171.16,"preClose":171.16,"latestTime":"19:59 EDT","volume":1337988,"amount":229010079.2889,"timestamp":1778284789261,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":175.16,"preClose":175.66,"latestTime":"09:29 EDT","volume":291,"amount":51218.94783,"timestamp":1778246965503,"change":-0.5,"changeRate":-0.002846407833314357},"postHourTrading":{"tag":"盘后","latestPrice":171.16,"preClose":171.16,"latestTime":"19:59 EDT","volume":1337988,"amount":229010079.2889,"timestamp":1778284789261,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":170.77000427246094,"preClose":171.16000366210938,"latestTime":"20260511 01:22 EDT","volume":183,"amount":31329,"timestamp":1778476935917,"change":-0.3899993896484375,"changeRate":-0.0022785661445669492},"impliedVol":0.2502,"impliedVolPercentile":0.0199},{"symbol":"INTU","nameCN":"Intuit","changeRate":-0.025739,"change":-10.47,"latestPrice":396.31,"close":396.31,"volume":2348459,"market":"US","high":399.71,"low":385.2,"preClose":406.78,"open":395.54,"turnoverRate":0.008628,"peRate":25.741588,"amplitude":0.03567,"marketValue":109599530500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":813.7,"week52Low":342.105,"changeRate5Day":-0.006841,"changeRate20Day":0.129281,"changeRate60Day":-0.008457,"changeRateWTD":-0.006841,"changeRateMTD":0.020103,"changeRateQTD":-0.083422,"changeRateYTD":-0.401724,"amount":924228700.515625,"eps":15.395709,"lyrEps":13.67,"lyrPeRate":28.991222,"pbRate":5.751747,"volumeRatio":1.067988,"roa":0.103276,"roe":0.234569,"changeRate5Min":0.002653,"earningDate":1779206400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.64,"divideRate":0.011708,"floatMarketCap":107872385759.85,"shortable":3,"shares":276550000,"floatShares":272191935,"hourTrading":{"tag":"盘后","latestPrice":396.4872,"preClose":396.31,"latestTime":"19:58 EDT","volume":108424,"amount":42968878.8624,"timestamp":1778284731122,"change":0.17719999999997071,"changeRate":0.00044712472559352707},"preHourTrading":{"tag":"盘前","latestPrice":395.28,"preClose":406.78,"latestTime":"09:29 EDT","volume":6316,"amount":2535105.3428,"timestamp":1778246941096,"change":-11.5,"changeRate":-0.02827080977432519},"postHourTrading":{"tag":"盘后","latestPrice":396.4872,"preClose":396.31,"latestTime":"19:58 EDT","volume":108424,"amount":42968878.8624,"timestamp":1778284731122,"change":0.17719999999997071,"changeRate":0.00044712472559352707},"overnightTrading":{"tag":"夜盘","latestPrice":395.2099914550781,"preClose":396.30999755859375,"latestTime":"20260511 01:30 EDT","volume":953,"amount":376562,"timestamp":1778477426699,"change":-1.100006103515625,"changeRate":-0.002775620373677278},"impliedVol":0.5208,"impliedVolPercentile":0.7968},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":-0.025751,"change":-2.41,"latestPrice":91.18,"close":91.18,"volume":24699020,"market":"US","high":91.85,"low":88.99,"preClose":93.59,"open":91.13,"turnoverRate":0.02387,"peRate":54.28024,"amplitude":0.030559,"marketValue":94476767997.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":211.478,"week52Low":81.24,"changeRate5Day":0.000219,"changeRate20Day":0.098554,"changeRate60Day":-0.093458,"changeRateWTD":0.000219,"changeRateMTD":0.032499,"changeRateQTD":-0.127881,"changeRateYTD":-0.404791,"amount":2237670873.97049,"eps":1.679801,"lyrEps":1.67,"lyrPeRate":54.598802,"pbRate":8.055659,"volumeRatio":1.041459,"roa":0.056556,"roe":0.160698,"changeRate5Min":0.001208,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":94346093744.90001,"shortable":3,"shares":1036156701,"floatShares":1034723555,"hourTrading":{"tag":"盘后","latestPrice":91.04,"preClose":91.18,"latestTime":"19:59 EDT","volume":1210883,"amount":110335295.2546,"timestamp":1778284797653,"change":-0.14000000000000057,"changeRate":-0.0015354244351831604},"preHourTrading":{"tag":"盘前","latestPrice":91.22,"preClose":93.59,"latestTime":"09:29 EDT","volume":196783,"amount":18242281.96099,"timestamp":1778246999733,"change":-2.3700000000000045,"changeRate":-0.02532321829255267},"postHourTrading":{"tag":"盘后","latestPrice":91.04,"preClose":91.18,"latestTime":"19:59 EDT","volume":1210883,"amount":110335295.2546,"timestamp":1778284797653,"change":-0.14000000000000057,"changeRate":-0.0015354244351831604},"overnightTrading":{"tag":"夜盘","latestPrice":92.23,"preClose":91.18,"latestTime":"20260511 01:39 EDT","volume":108663,"amount":10009434.65361,"timestamp":1778477961089,"change":1.0499999999999972,"changeRate":0.011515683263873625},"impliedVol":0.3381,"impliedVolPercentile":0.2351},{"symbol":"ADSK","nameCN":"Autodesk","changeRate":-0.026052,"change":-6.54,"latestPrice":244.5,"close":244.5,"volume":1747871,"market":"US","high":247.65,"low":241.93,"preClose":251.04,"open":247.65,"turnoverRate":0.008245,"peRate":46.749522,"amplitude":0.022785,"marketValue":51834000000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":329.09,"week52Low":214.1,"changeRate5Day":0.000614,"changeRate20Day":0.119249,"changeRate60Day":0.051206,"changeRateWTD":0.000614,"changeRateMTD":0.031646,"changeRateQTD":0.021303,"changeRateYTD":-0.174014,"amount":427592706.137619,"eps":5.23,"lyrEps":5.23,"lyrPeRate":46.749522,"pbRate":17.02266,"volumeRatio":0.851216,"roa":0.096995,"roe":0.396752,"changeRate5Min":-0.000736,"earningDate":1779897600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":51834000000,"shortable":3,"shares":212000000,"floatShares":212000000,"hourTrading":{"tag":"盘后","latestPrice":244.5,"preClose":244.5,"latestTime":"19:57 EDT","volume":49390,"amount":12075718.0136,"timestamp":1778284670674,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":248.65,"preClose":251.04,"latestTime":"09:26 EDT","volume":3342,"amount":835198.11714,"timestamp":1778246797373,"change":-2.3899999999999864,"changeRate":-0.009520395156150361},"postHourTrading":{"tag":"盘后","latestPrice":244.5,"preClose":244.5,"latestTime":"19:57 EDT","volume":49390,"amount":12075718.0136,"timestamp":1778284670674,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":243.66000366210938,"preClose":244.5,"latestTime":"20260511 01:22 EDT","volume":22,"amount":5366,"timestamp":1778476936479,"change":-0.839996337890625,"changeRate":-0.0034355678441334355},"impliedVol":0.4965,"impliedVolPercentile":0.9482},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":-0.027191,"change":-26.51,"latestPrice":948.45,"close":948.45,"volume":3559156,"market":"US","high":980,"low":947.51,"preClose":974.96,"open":974.07,"turnoverRate":0.003766,"peRate":33.691316,"amplitude":0.033324,"marketValue":896649224326.65,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":-0.015446,"changeRate20Day":0.009559,"changeRate60Day":-0.06576,"changeRateWTD":-0.015446,"changeRateMTD":0.014819,"changeRateQTD":0.031182,"changeRateYTD":-0.117458,"amount":3393863138.595947,"eps":28.151171,"lyrEps":22.95,"lyrPeRate":41.326797,"pbRate":28.7406,"volumeRatio":0.97201,"roa":0.207389,"roe":1.074592,"changeRate5Min":-0.00079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.23,"divideRate":0.006569,"floatMarketCap":896285249051.55,"shortable":3,"shares":945383757,"floatShares":944999999,"hourTrading":{"tag":"盘后","latestPrice":949.974,"preClose":948.45,"latestTime":"19:59 EDT","volume":790610,"amount":749866511.600399,"timestamp":1778284789572,"change":1.524000000000001,"changeRate":0.0016068321999051093},"preHourTrading":{"tag":"盘前","latestPrice":976.245,"preClose":974.96,"latestTime":"09:28 EDT","volume":6087,"amount":5945000.6379,"timestamp":1778246910139,"change":1.2849999999999682,"changeRate":0.0013180027898580127},"postHourTrading":{"tag":"盘后","latestPrice":949.974,"preClose":948.45,"latestTime":"19:59 EDT","volume":790610,"amount":749866511.600399,"timestamp":1778284789572,"change":1.524000000000001,"changeRate":0.0016068321999051093},"overnightTrading":{"tag":"夜盘","latestPrice":946.3599853515625,"preClose":948.4500122070312,"latestTime":"20260511 01:37 EDT","volume":2703,"amount":2557946.37018,"timestamp":1778477860022,"change":-2.09002685546875,"changeRate":-0.0022036236265159446},"impliedVol":0.0261,"impliedVolPercentile":0},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.027299,"change":-1.44,"latestPrice":51.31,"close":51.31,"volume":36111182,"market":"US","high":53.01,"low":51.095,"preClose":52.75,"open":52.98,"turnoverRate":0.005378,"peRate":12.738854,"amplitude":0.036303,"marketValue":364126066302.81,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":57.55,"week52Low":41.69,"changeRate5Day":-0.036251,"changeRate20Day":-0.023411,"changeRate60Day":-0.047168,"changeRateWTD":-0.036251,"changeRateMTD":-0.040217,"changeRateQTD":0.052513,"changeRateYTD":-0.067091,"amount":1864396120.662911,"eps":4.027835,"lyrEps":3.81,"lyrPeRate":13.467192,"pbRate":1.320867,"volumeRatio":1.18466,"roa":0.009271,"roe":0.106442,"changeRate5Min":0.002736,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0998,"divideRate":0.021434,"floatMarketCap":344499568559.72003,"shortable":3,"shares":7096590651,"floatShares":6714082412,"hourTrading":{"tag":"盘后","latestPrice":51.4109,"preClose":51.31,"latestTime":"19:59 EDT","volume":1789216,"amount":91807668.5113,"timestamp":1778284787912,"change":0.10089999999999577,"changeRate":0.0019664782693431253},"preHourTrading":{"tag":"盘前","latestPrice":52.99,"preClose":52.75,"latestTime":"09:29 EDT","volume":18164,"amount":960529.66662,"timestamp":1778246999642,"change":0.240000000000002,"changeRate":0.004549763033175393},"postHourTrading":{"tag":"盘后","latestPrice":51.4109,"preClose":51.31,"latestTime":"19:59 EDT","volume":1789216,"amount":91807668.5113,"timestamp":1778284787912,"change":0.10089999999999577,"changeRate":0.0019664782693431253},"overnightTrading":{"tag":"夜盘","latestPrice":51.310001373291016,"preClose":51.310001373291016,"latestTime":"20260511 01:38 EDT","volume":4811,"amount":246850.62993,"timestamp":1778477900849,"change":0,"changeRate":0},"impliedVol":0.3722,"impliedVolPercentile":0.8845},{"symbol":"C","nameCN":"Citigroup","changeRate":-0.027423,"change":-3.54,"latestPrice":125.55,"close":125.55,"volume":17505537,"market":"US","high":131.95,"low":125.215,"preClose":129.09,"open":130.19,"turnoverRate":0.010264,"peRate":15.615764,"amplitude":0.052173,"marketValue":214138080000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":71.29,"changeRate5Day":-0.014831,"changeRate20Day":0.009326,"changeRate60Day":0.069512,"changeRateWTD":-0.014831,"changeRateMTD":-0.018987,"changeRateQTD":0.107045,"changeRateYTD":0.075928,"amount":2237471857.072907,"eps":8.039952,"lyrEps":6.992152,"lyrPeRate":17.955845,"pbRate":1.118746,"volumeRatio":1.226399,"roa":0.006089,"roe":0.07649,"changeRate5Min":0.001476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018797,"floatMarketCap":214138080000,"shortable":3,"shares":1705600000,"floatShares":1705600000,"hourTrading":{"tag":"盘后","latestPrice":125.8257,"preClose":125.55,"latestTime":"19:59 EDT","volume":1660065,"amount":208427070.727,"timestamp":1778284788692,"change":0.2757000000000005,"changeRate":0.0021959378733572323},"preHourTrading":{"tag":"盘前","latestPrice":130.2629,"preClose":129.09,"latestTime":"09:29 EDT","volume":10761,"amount":1399315.35141,"timestamp":1778246976655,"change":1.1728999999999985,"changeRate":0.009085909055697564},"postHourTrading":{"tag":"盘后","latestPrice":125.8257,"preClose":125.55,"latestTime":"19:59 EDT","volume":1660065,"amount":208427070.727,"timestamp":1778284788692,"change":0.2757000000000005,"changeRate":0.0021959378733572323},"overnightTrading":{"tag":"夜盘","latestPrice":125.61000061035156,"preClose":125.55000305175781,"latestTime":"20260511 01:35 EDT","volume":2209,"amount":277244.54329,"timestamp":1778477714824,"change":0.05999755859375,"changeRate":0.0004778777947860032},"impliedVol":0.3382,"impliedVolPercentile":0.6016},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.027455,"change":-6.08,"latestPrice":215.37,"close":215.37,"volume":2630665,"market":"US","high":221.68,"low":214.97,"preClose":221.45,"open":220.87,"turnoverRate":0.00655,"peRate":31.168228,"amplitude":0.0303,"marketValue":86765476773.87,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":248.13,"week52Low":194.11,"changeRate5Day":-0.058574,"changeRate20Day":-0.061364,"changeRate60Day":-0.082204,"changeRateWTD":-0.058574,"changeRateMTD":-0.073877,"changeRateQTD":-0.062753,"changeRateYTD":-0.019753,"amount":570388792.579269,"eps":6.909921,"lyrEps":6.724608,"lyrPeRate":32.027146,"pbRate":8.658365,"volumeRatio":1.697285,"roa":0.06596,"roe":0.299362,"changeRate5Min":0.001441,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.42,"divideRate":0.01588,"floatMarketCap":86494177553.94,"shortable":3,"shares":402867051,"floatShares":401607362,"hourTrading":{"tag":"盘后","latestPrice":216.35,"preClose":215.37,"latestTime":"19:59 EDT","volume":194763,"amount":41947088.9335,"timestamp":1778284789847,"change":0.9799999999999898,"changeRate":0.004550308770952267},"preHourTrading":{"tag":"盘前","latestPrice":221.96,"preClose":221.45,"latestTime":"09:28 EDT","volume":56855,"amount":12590914.42445,"timestamp":1778246911636,"change":0.5100000000000193,"changeRate":0.002303002935199907},"postHourTrading":{"tag":"盘后","latestPrice":216.35,"preClose":215.37,"latestTime":"19:59 EDT","volume":194763,"amount":41947088.9335,"timestamp":1778284789847,"change":0.9799999999999898,"changeRate":0.004550308770952267},"overnightTrading":{"tag":"夜盘","latestPrice":215.52000427246094,"preClose":215.3699951171875,"latestTime":"20260511 01:19 EDT","volume":600,"amount":129652,"timestamp":1778476784760,"change":0.1500091552734375,"changeRate":0.0006965183575911503},"impliedVol":0.186,"impliedVolPercentile":0.0398},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.028023,"change":-7.95,"latestPrice":275.75,"close":275.75,"volume":6044095,"market":"US","high":286.5,"low":274.83,"preClose":283.7,"open":285,"turnoverRate":0.008487,"peRate":22.728937,"amplitude":0.041135,"marketValue":196376562012.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":341.75,"week52Low":274.83,"changeRate5Day":-0.037992,"changeRate20Day":-0.097913,"changeRate60Day":-0.14684,"changeRateWTD":-0.037992,"changeRateMTD":-0.060765,"changeRateQTD":-0.112745,"changeRateYTD":-0.097765,"amount":1681472836.314697,"eps":12.132112,"lyrEps":11.95,"lyrPeRate":23.075314,"pbRate":-152.703392,"volumeRatio":1.322204,"roa":0.135606,"roe":-0.624457,"changeRate5Min":0.002691,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.26,"divideRate":0.026328,"floatMarketCap":196376562012.5,"shortable":3,"shares":712154350,"floatShares":712154350,"hourTrading":{"tag":"盘后","latestPrice":276.48,"preClose":275.75,"latestTime":"19:59 EDT","volume":707302,"amount":195051027.565199,"timestamp":1778284792645,"change":0.7300000000000182,"changeRate":0.0026473254759746805},"preHourTrading":{"tag":"盘前","latestPrice":284.99,"preClose":283.7,"latestTime":"09:28 EDT","volume":16521,"amount":4701308.93844,"timestamp":1778246934685,"change":1.2900000000000205,"changeRate":0.004547056750088194},"postHourTrading":{"tag":"盘后","latestPrice":276.48,"preClose":275.75,"latestTime":"19:59 EDT","volume":707302,"amount":195051027.565199,"timestamp":1778284792645,"change":0.7300000000000182,"changeRate":0.0026473254759746805},"overnightTrading":{"tag":"夜盘","latestPrice":275.75,"preClose":275.75,"latestTime":"20260511 01:37 EDT","volume":8611,"amount":2375877.1125700003,"timestamp":1778477822256,"change":0,"changeRate":0},"impliedVol":0.134,"impliedVolPercentile":0},{"symbol":"BKNG","nameCN":"Booking Holdings","changeRate":-0.031235,"change":-5.35,"latestPrice":165.93,"close":165.93,"volume":8860999,"market":"US","high":170.56,"low":165.62,"preClose":171.28,"open":169.2,"turnoverRate":0.011387,"peRate":21.781911,"amplitude":0.028842,"marketValue":129122271111.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":233.5765,"week52Low":150.618,"changeRate5Day":-0.021812,"changeRate20Day":-0.043411,"changeRate60Day":-0.038074,"changeRateWTD":-0.021812,"changeRateMTD":-0.014433,"changeRateQTD":-0.014742,"changeRateYTD":-0.225398,"amount":1486934069.147141,"eps":7.617789,"lyrEps":6.6228,"lyrPeRate":25.054358,"pbRate":-14.800811,"volumeRatio":1.224819,"roa":0.222587,"roe":225.736842,"changeRate5Min":0.000965,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.576,"divideRate":0.009498,"floatMarketCap":129122271111.36,"shortable":3,"shares":778173152,"floatShares":778173152,"hourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.93,"latestTime":"19:59 EDT","volume":703178,"amount":116664674.7152,"timestamp":1778284762574,"change":-0.030000000000001137,"changeRate":-0.00018079913216417244},"preHourTrading":{"tag":"盘前","latestPrice":169.83,"preClose":171.28,"latestTime":"09:29 EDT","volume":4409,"amount":754959.37487,"timestamp":1778246999999,"change":-1.4499999999999886,"changeRate":-0.008465670247547808},"postHourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.93,"latestTime":"19:59 EDT","volume":703178,"amount":116664674.7152,"timestamp":1778284762574,"change":-0.030000000000001137,"changeRate":-0.00018079913216417244},"impliedVol":0.3626,"impliedVolPercentile":0.7371},{"symbol":"CMCSA","nameCN":"Comcast","changeRate":-0.032012,"change":-0.84,"latestPrice":25.4,"close":25.4,"volume":36599394,"market":"US","high":26.26,"low":25.35,"preClose":26.24,"open":26.25,"turnoverRate":0.010246,"peRate":4.956284,"amplitude":0.03468,"marketValue":90734605347.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":36.66,"week52Low":25.35,"changeRate5Day":-0.065833,"changeRate20Day":-0.090584,"changeRate60Day":-0.21798,"changeRateWTD":-0.065833,"changeRateMTD":-0.060651,"changeRateQTD":-0.115291,"changeRateYTD":-0.150217,"amount":935592393.003799,"eps":5.124807,"lyrEps":5.391749,"lyrPeRate":4.710902,"pbRate":1.027875,"volumeRatio":1.224582,"roa":0.045346,"roe":0.209178,"changeRate5Min":-0.000197,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.3199,"divideRate":0.051965,"floatMarketCap":90734605347.79999,"shortable":3,"shares":3572228557,"floatShares":3572228557,"hourTrading":{"tag":"盘后","latestPrice":25.44,"preClose":25.4,"latestTime":"19:59 EDT","volume":1672392,"amount":42488560.7406,"timestamp":1778284777302,"change":0.0400000000000027,"changeRate":0.0015748031496064057},"preHourTrading":{"tag":"盘前","latestPrice":26.21,"preClose":26.24,"latestTime":"09:29 EDT","volume":18268,"amount":480565.95458,"timestamp":1778246999999,"change":-0.029999999999997584,"changeRate":-0.0011432926829267373},"postHourTrading":{"tag":"盘后","latestPrice":25.44,"preClose":25.4,"latestTime":"19:59 EDT","volume":1672392,"amount":42488560.7406,"timestamp":1778284777302,"change":0.0400000000000027,"changeRate":0.0015748031496064057},"overnightTrading":{"tag":"夜盘","latestPrice":25.450000762939453,"preClose":25.399999618530273,"latestTime":"20260511 01:35 EDT","volume":7410,"amount":187844.13726000002,"timestamp":1778477738278,"change":0.05000114440917969,"changeRate":0.0019685490220520295},"impliedVol":0.2702,"impliedVolPercentile":0.1036},{"symbol":"CHTR","nameCN":"Charter","changeRate":-0.033575,"change":-5.38,"latestPrice":154.86,"close":154.86,"volume":3089630,"market":"US","high":161.5,"low":154.7,"preClose":160.24,"open":160,"turnoverRate":0.037178,"peRate":4.18453,"amplitude":0.042436,"marketValue":19047780000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":437.06,"week52Low":154.7,"changeRate5Day":-0.098288,"changeRate20Day":-0.292295,"changeRate60Day":-0.357614,"changeRateWTD":-0.098288,"changeRateMTD":-0.062421,"changeRateQTD":-0.282657,"changeRateYTD":-0.258156,"amount":482828090.727387,"eps":37.007736,"lyrEps":36.21,"lyrPeRate":4.276719,"pbRate":1.162513,"volumeRatio":1.026175,"roa":0.054131,"roe":0.275052,"changeRate5Min":-0.001451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12869531898.000002,"shortable":3,"shares":123000000,"floatShares":83104300,"hourTrading":{"tag":"盘后","latestPrice":155.4451,"preClose":154.86,"latestTime":"19:54 EDT","volume":166080,"amount":25725164.0352,"timestamp":1778284471756,"change":0.5850999999999829,"changeRate":0.003778251323776203},"preHourTrading":{"tag":"盘前","latestPrice":160.01,"preClose":160.24,"latestTime":"09:29 EDT","volume":910,"amount":146412.1659,"timestamp":1778246959048,"change":-0.2300000000000182,"changeRate":-0.0014353469795308175},"postHourTrading":{"tag":"盘后","latestPrice":155.4451,"preClose":154.86,"latestTime":"19:54 EDT","volume":166080,"amount":25725164.0352,"timestamp":1778284471756,"change":0.5850999999999829,"changeRate":0.003778251323776203},"overnightTrading":{"tag":"夜盘","latestPrice":154.6699981689453,"preClose":154.86000061035156,"latestTime":"20260511 00:36 EDT","volume":653,"amount":101243,"timestamp":1778474218873,"change":-0.19000244140625,"changeRate":-0.0012269303929832824},"impliedVol":0.6516,"impliedVolPercentile":0.9323},{"symbol":"LBRDK","nameCN":"Liberty Broadband","changeRate":-0.033984,"change":-1.27,"latestPrice":36.1,"close":36.1,"volume":1300605,"market":"US","high":37.47,"low":36.08,"preClose":37.37,"open":37.27,"turnoverRate":0.009816,"peRate":0,"amplitude":0.037196,"marketValue":5179973946.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":104,"week52Low":36.08,"changeRate5Day":-0.099751,"changeRate20Day":-0.293957,"changeRate60Day":-0.356965,"changeRateWTD":-0.099751,"changeRateMTD":-0.062094,"changeRateQTD":-0.282306,"changeRateYTD":-0.257202,"amount":47397438.021297,"eps":-19.18,"lyrEps":6.076923,"lyrPeRate":5.940506,"pbRate":0.515318,"volumeRatio":0.746294,"roa":0.004085,"roe":0.093211,"changeRate5Min":-0.001935,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4783002245.7,"shortable":3,"shares":143489583,"floatShares":132493137,"hourTrading":{"tag":"盘后","latestPrice":36.1,"preClose":36.1,"latestTime":"17:40 EDT","volume":129286,"amount":4667231.7,"timestamp":1778276405630,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":37.82,"preClose":37.37,"latestTime":"09:25 EDT","volume":209,"amount":7929.600866,"timestamp":1778246700166,"change":0.45000000000000284,"changeRate":0.012041744715012119},"postHourTrading":{"tag":"盘后","latestPrice":36.1,"preClose":36.1,"latestTime":"17:40 EDT","volume":129286,"amount":4667231.7,"timestamp":1778276405630,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":36.099998474121094,"preClose":36.099998474121094,"latestTime":"20260511 01:38 EDT","volume":0,"amount":0,"timestamp":1778477904074,"change":0,"changeRate":0},"impliedVol":0.2576,"impliedVolPercentile":0.0239},{"symbol":"ZTS","nameCN":"Zoetis","changeRate":-0.051311,"change":-4.48,"latestPrice":82.83,"close":82.83,"volume":17187012,"market":"US","high":87.58,"low":81.1,"preClose":87.31,"open":87.315,"turnoverRate":0.040997,"peRate":13.563333,"amplitude":0.074218,"marketValue":34724665013.94,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":172.23,"week52Low":81.1,"changeRate5Day":-0.274439,"changeRate20Day":-0.297217,"changeRate60Day":-0.35626,"changeRateWTD":-0.274439,"changeRateMTD":-0.279551,"changeRateQTD":-0.299298,"changeRateYTD":-0.341679,"amount":1424714155.008453,"eps":6.106906,"lyrEps":6.02,"lyrPeRate":13.759136,"pbRate":10.740694,"volumeRatio":1.911232,"roa":0.155245,"roe":0.677484,"changeRate5Min":-0.001206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.03,"divideRate":0.024508,"floatMarketCap":34724665013.94,"shortable":3,"shares":419228118,"floatShares":419228118,"hourTrading":{"tag":"盘后","latestPrice":82.8,"preClose":82.83,"latestTime":"19:59 EDT","volume":306185,"amount":25284868.6034,"timestamp":1778284772078,"change":-0.030000000000001137,"changeRate":-0.00036218761318364284},"preHourTrading":{"tag":"盘前","latestPrice":87.5,"preClose":87.31,"latestTime":"09:29 EDT","volume":58812,"amount":5167597.54056,"timestamp":1778246994743,"change":0.18999999999999773,"changeRate":0.002176153934257218},"postHourTrading":{"tag":"盘后","latestPrice":82.8,"preClose":82.83,"latestTime":"19:59 EDT","volume":306185,"amount":25284868.6034,"timestamp":1778284772078,"change":-0.030000000000001137,"changeRate":-0.00036218761318364284},"overnightTrading":{"tag":"夜盘","latestPrice":83.0999984741211,"preClose":82.83000183105469,"latestTime":"20260511 01:19 EDT","volume":1733,"amount":143760,"timestamp":1778476797559,"change":0.26999664306640625,"changeRate":0.0032596479186021085},"impliedVol":0.2567,"impliedVolPercentile":0.0677}]}}}