US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Bridgewater Holdings

2,343.33

+27.911.21%

Number of Gainers:86

Number of Losers:11

Number of Flat:1

PE:- -

High:2,348.17

Open:2,315.59

Low:2,315.59

Close:2,315.42

Volume:978.98M

Turnover:137.27B

Market Cap:15.34T

Float Cap:14.54T

Loading ...

Constituent

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

Johnson & Johnson US JNJ	179.29	+0.20%	+0.3600	9.52M	1.71B	431.79B
Kellanova US K	80.15	+0.20%	+0.1600	2.22M	178.08M	27.87B
Linde PLC US LIN	481.67	+0.20%	+0.9600	1.78M	859.32M	225.86B
Hca Healthcare Inc US HCA	404.97	+0.18%	+0.7100	1.08M	438.23M	94.76B
Church & Dwight US CHD	95.02	+0.06%	+0.0600	1.72M	163.05M	23.15B
Charles Schwab US SCHW	95.83	+0.01%	+0.0100	12.86M	1.23B	173.95B
VMware US VMW	142.48	0.00%	0.0000	0.00	0.00	61.52B
Procter & Gamble US PG	158.67	-0.04%	-0.0600	5.80M	921.09M	371.66B
Dollar General US DG	112.4	-0.08%	-0.0900	2.43M	272.77M	24.74B
Yum US YUM	147.87	-0.09%	-0.1400	2.00M	295.29M	41.04B
CVS Health US CVS	71.3	-0.18%	-0.1300	6.98M	499.07M	90.43B
Starbucks US SBUX	88.38	-0.20%	-0.1800	7.63M	678.50M	100.46B
Colgate-Palmolive US CL	85.94	-0.39%	-0.3400	4.09M	351.63M	69.46B
Coca-Cola US KO	70.13	-0.75%	-0.5300	13.00M	912.73M	301.82B
Costco US COST	958.54	-1.15%	-11.1400	3.14M	3.01B	425.09B
Wal-Mart US WMT	96.83	-1.15%	-1.1300	32.69M	3.19B	772.74B
Monster Beverage US MNST	62.84	-2.36%	-1.5200	4.68M	295.72M	61.36B
Kroger US KR	69.56	-2.60%	-1.8600	6.98M	487.54M	45.99B

{"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-web.itiger.com/stock/BK4504?page=5"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4504","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","market":"US","secType":"PLATE","nameCN":"Bridgewater Holdings","latestPrice":2343.3306,"timestamp":1755892799999,"preClose":2315.4226,"halted":0,"volume":978975888,"delay":0,"changeRate":0.012053,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":27.907959,"latestTime":"08-22 16:00:00 EDT","open":2315.5874,"high":2348.1707,"low":2315.5874,"amount":137274980442.72285,"amplitude":0.014072,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1756108800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.442183,"peRate":24.706134,"turnoverRate":0.011157,"increases":86,"decrements":11,"flats":0,"marketCap":15337807618944,"floatMarketCap":14544294695424},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4504\",,,,,undefined,":{"symbol":"BK4504","high":2348.1707,"amplitude":0.014072,"preClose":2315.4226,"low":2315.5874,"pbRate":"4.442183","latestPrice":2343.3306,"volume":978975888,"delay":0,"open":2315.5874,"prevYearClose":2045.045,"prevWeekClose":2335.138,"prevMonthClose":2306.6545,"prevQuarterClose":2262.5466,"fiveDayClose":2335.138,"twentyDayClose":2317.1455,"sixtyDayClose":2161.5498,"secType":"PLATE","market":"US","turnoverRate":0.011157,"peRate":24.706134,"marketCap":15337807618944,"floatMarketCap":14544294695424,"timestamp":1755892799999,"nameCN":"Bridgewater Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4504\",,,,undefined,":{"bkCode":"BK4504","up":86,"down":11,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4504\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.002012,"change":0.36,"latestPrice":179.29,"close":179.29,"volume":9524302,"market":"US","high":181.16,"low":177.4702,"preClose":178.93,"open":180.035,"turnoverRate":0.003961,"peRate":19.208115,"amplitude":0.020621,"marketValue":431791076360.88,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":181.16,"week52Low":140.68,"changeRate5Day":0.015002,"changeRate20Day":0.0653,"changeRate60Day":0.176212,"changeRateWTD":0.015002,"changeRateMTD":0.088321,"changeRateQTD":0.173748,"changeRateYTD":0.239732,"amount":1707244649.126312,"eps":9.334076,"lyrEps":5.84306,"lyrPeRate":30.684265,"pbRate":5.502416,"volumeRatio":1.036923,"roa":0.076099,"roe":0.302124,"changeRate5Min":0.000921,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.02,"divideRate":0.027999,"floatMarketCap":431115927772.97,"shortable":3,"shares":2408338872,"floatShares":2404573193,"hourTrading":{"tag":"盘后","latestPrice":179.2789,"preClose":179.29,"latestTime":"19:52 EDT","volume":1120529,"amount":200899426.2174,"timestamp":1755906779059},"preHourTrading":{"tag":"盘前","latestPrice":179.79,"preClose":178.93,"latestTime":"09:29 EDT","volume":9735,"amount":1747643.26275,"timestamp":1755869397351},"postHourTrading":{"tag":"盘后","latestPrice":179.2789,"preClose":179.29,"latestTime":"19:52 EDT","volume":1120529,"amount":200899426.2174,"timestamp":1755906779059},"overnightTrading":{"tag":"夜盘","latestPrice":178.6,"preClose":179.29,"latestTime":"20250825 00:08 EDT","volume":373,"amount":66661,"timestamp":1756094920882},"impliedVol":0.1645,"impliedVolPercentile":0.032},{"symbol":"K","nameCN":"Kellanova","changeRate":0.002,"change":0.16,"latestPrice":80.15,"close":80.15,"volume":2223356,"market":"US","high":80.15,"low":80,"preClose":79.99,"open":80.05,"turnoverRate":0.006487,"peRate":20.99761,"amplitude":0.001875,"marketValue":27865686380,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":83.22,"week52Low":77.7,"changeRate5Day":-0.000499,"changeRate20Day":0.004009,"changeRate60Day":-0.02565,"changeRateWTD":-0.000499,"changeRateMTD":0.004009,"changeRateQTD":0.007796,"changeRateYTD":-0.010127,"amount":178079888.125519,"eps":3.817101,"lyrEps":3.92,"lyrPeRate":20.446429,"pbRate":6.781622,"volumeRatio":1.152146,"roa":0.075914,"roe":0.35328,"changeRate5Min":0.000374,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.28,"divideRate":0.028447,"floatMarketCap":27469029480.2,"shortable":3,"shares":347669200,"floatShares":342720268,"hourTrading":{"tag":"盘后","latestPrice":80.12,"preClose":80.15,"latestTime":"18:15 EDT","volume":413305,"amount":33126388.9127,"timestamp":1755900920473},"preHourTrading":{"tag":"盘前","latestPrice":80.09,"preClose":79.99,"latestTime":"09:24 EDT","volume":97,"amount":7767.68046,"timestamp":1755869069960},"postHourTrading":{"tag":"盘后","latestPrice":80.12,"preClose":80.15,"latestTime":"18:15 EDT","volume":413305,"amount":33126388.9127,"timestamp":1755900920473},"overnightTrading":{"tag":"夜盘","latestPrice":80.15,"preClose":80.15,"latestTime":"20250825 00:13 EDT","volume":0,"amount":0,"timestamp":1756095222438},"impliedVol":0.1133,"impliedVolPercentile":0.72},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":0.001997,"change":0.96,"latestPrice":481.67,"close":481.67,"volume":1782492,"market":"US","high":485.73,"low":479.69,"preClose":480.71,"open":484.06,"turnoverRate":0.003815,"peRate":34.238726,"amplitude":0.012565,"marketValue":225859654278.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":487.49,"week52Low":408.65,"changeRate5Day":0.003312,"changeRate20Day":0.018567,"changeRate60Day":0.041426,"changeRateWTD":0.003312,"changeRateMTD":0.046517,"changeRateQTD":0.026621,"changeRateYTD":0.150477,"amount":859317155.567871,"eps":14.067988,"lyrEps":13.712134,"lyrPeRate":35.127282,"pbRate":5.8642,"volumeRatio":1.254174,"roa":0.069485,"roe":0.173126,"changeRate5Min":0.000852,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.78,"divideRate":0.012,"floatMarketCap":225040483889.48,"shortable":3,"shares":468909532,"floatShares":467208844,"hourTrading":{"tag":"盘后","latestPrice":481.67,"preClose":481.67,"latestTime":"17:40 EDT","volume":133078,"amount":64099572.9857,"timestamp":1755898847532},"preHourTrading":{"tag":"盘前","latestPrice":484.06,"preClose":480.71,"latestTime":"09:29 EDT","volume":766,"amount":369607.13344,"timestamp":1755869399955},"postHourTrading":{"tag":"盘后","latestPrice":481.67,"preClose":481.67,"latestTime":"17:40 EDT","volume":133078,"amount":64099572.9857,"timestamp":1755898847532},"overnightTrading":{"tag":"夜盘","latestPrice":477.11,"preClose":481.67,"latestTime":"20250824 23:40 EDT","volume":44,"amount":21047,"timestamp":1756093235306},"impliedVol":0.1565,"impliedVolPercentile":0.02},{"symbol":"HCA","nameCN":"Hca Healthcare Inc","changeRate":0.001756,"change":0.71,"latestPrice":404.97,"close":404.97,"volume":1081199,"market":"US","high":407.77,"low":401.23,"preClose":404.26,"open":403.95,"turnoverRate":0.006694,"peRate":17.066416,"amplitude":0.016178,"marketValue":94760347695,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":417.14,"week52Low":289.98,"changeRate5Day":0.023194,"changeRate20Day":0.211324,"changeRate60Day":0.070104,"changeRateWTD":0.023194,"changeRateMTD":0.144015,"changeRateQTD":0.057087,"changeRateYTD":0.349225,"amount":438228748.979492,"eps":23.729059,"lyrEps":22.273523,"lyrPeRate":18.181677,"pbRate":-21.565851,"volumeRatio":0.818129,"roa":0.11844,"roe":136.316831,"changeRate5Min":-0.000568,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.006815,"floatMarketCap":65409486033.96001,"shortable":3,"shares":233993500,"floatShares":161516868,"hourTrading":{"tag":"盘后","latestPrice":404.97,"preClose":404.97,"latestTime":"19:31 EDT","volume":79511,"amount":32199512.93,"timestamp":1755905493219},"preHourTrading":{"tag":"盘前","latestPrice":405.96,"preClose":404.26,"latestTime":"09:24 EDT","volume":13,"amount":5275.90375,"timestamp":1755869060726},"postHourTrading":{"tag":"盘后","latestPrice":404.97,"preClose":404.97,"latestTime":"19:31 EDT","volume":79511,"amount":32199512.93,"timestamp":1755905493219},"overnightTrading":{"tag":"夜盘","latestPrice":404.97,"preClose":404.97,"latestTime":"20250825 00:13 EDT","volume":0,"amount":0,"timestamp":1756095222463},"impliedVol":0.2104,"impliedVolPercentile":0.008},{"symbol":"CHD","nameCN":"Church & Dwight","changeRate":0.000632,"change":0.06,"latestPrice":95.02,"close":95.02,"volume":1716961,"market":"US","high":95.98,"low":94.54,"preClose":94.96,"open":95.39,"turnoverRate":0.007067,"peRate":44.776338,"amplitude":0.015164,"marketValue":23147698198.9,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":116.46,"week52Low":90.505,"changeRate5Day":0.027465,"changeRate20Day":-0.02273,"changeRate60Day":-0.030012,"changeRateWTD":0.027465,"changeRateMTD":0.01333,"changeRateQTD":-0.011341,"changeRateYTD":-0.092541,"amount":163050055.431862,"eps":2.122103,"lyrEps":2.394844,"lyrPeRate":39.676906,"pbRate":5.268384,"volumeRatio":0.857618,"roa":0.076871,"roe":0.120746,"changeRate5Min":0.000421,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.155,"divideRate":0.012155,"floatMarketCap":23085704015.239998,"shortable":3,"shares":243608695,"floatShares":242956262,"hourTrading":{"tag":"盘后","latestPrice":95.02,"preClose":95.02,"latestTime":"17:51 EDT","volume":27768,"amount":2638514.66,"timestamp":1755899505283},"preHourTrading":{"tag":"盘前","latestPrice":95.15,"preClose":94.96,"latestTime":"08:58 EDT","volume":54,"amount":5137.71984,"timestamp":1755867534583},"postHourTrading":{"tag":"盘后","latestPrice":95.02,"preClose":95.02,"latestTime":"17:51 EDT","volume":27768,"amount":2638514.66,"timestamp":1755899505283},"overnightTrading":{"tag":"夜盘","latestPrice":95.02,"preClose":95.02,"latestTime":"20250825 00:13 EDT","volume":0,"amount":0,"timestamp":1756095222442},"impliedVol":0.1855,"impliedVolPercentile":0.036},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":0.000104,"change":0.01,"latestPrice":95.83,"close":95.83,"volume":12859644,"market":"US","high":97.04,"low":94.35,"preClose":95.82,"open":96.17,"turnoverRate":0.007519,"peRate":25.771844,"amplitude":0.028073,"marketValue":173952465519,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":99.59,"week52Low":61.16,"changeRate5Day":-0.002913,"changeRate20Day":-0.012673,"changeRate60Day":0.088359,"changeRateWTD":-0.002913,"changeRateMTD":-0.019441,"changeRateQTD":0.050307,"changeRateYTD":0.294825,"amount":1225472702.124573,"eps":3.718399,"lyrEps":2.996717,"lyrPeRate":31.978328,"pbRate":4.074973,"volumeRatio":1.704724,"roa":0.016031,"roe":0.155946,"changeRate5Min":0.00162,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.010853,"floatMarketCap":163905875627.76,"shortable":3,"shares":1815219300,"floatShares":1710381672,"hourTrading":{"tag":"盘后","latestPrice":95.7716,"preClose":95.83,"latestTime":"19:57 EDT","volume":402233,"amount":38545240.5221,"timestamp":1755907069278},"preHourTrading":{"tag":"盘前","latestPrice":95.28,"preClose":95.82,"latestTime":"09:22 EDT","volume":270,"amount":25901.1243,"timestamp":1755868936189},"postHourTrading":{"tag":"盘后","latestPrice":95.7716,"preClose":95.83,"latestTime":"19:57 EDT","volume":402233,"amount":38545240.5221,"timestamp":1755907069278},"overnightTrading":{"tag":"夜盘","latestPrice":95.82,"preClose":95.83,"latestTime":"20250825 00:03 EDT","volume":122,"amount":11652,"timestamp":1756094629824},"impliedVol":0.2405,"impliedVolPercentile":0.08},{"symbol":"VMW","nameCN":"VMware","changeRate":0,"change":0,"latestPrice":142.48,"close":142.48,"volume":0,"market":"US","high":142.48,"low":142.48,"preClose":142.48,"open":142.48,"turnoverRate":0,"peRate":42.942709,"amplitude":0,"marketValue":61521366250.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":142.48,"week52Low":142.48,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0,"amount":0,"eps":3.317909,"lyrEps":3.105281,"lyrPeRate":45.883126,"pbRate":24.154443,"volumeRatio":2.571713,"roa":0.045354,"roe":1.061406,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31235277308.559998,"shortable":3,"shares":431789488,"floatShares":219225697,"impliedVol":0.011,"impliedVolPercentile":0},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":-0.000378,"change":-0.06,"latestPrice":158.67,"close":158.67,"volume":5796839,"market":"US","high":160.68,"low":158.31,"preClose":158.73,"open":159.38,"turnoverRate":0.002479,"peRate":24.379598,"amplitude":0.014931,"marketValue":371664084000.96,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":180.43,"week52Low":149.91,"changeRate5Day":0.027922,"changeRate20Day":0.002337,"changeRate60Day":-0.051924,"changeRateWTD":0.027922,"changeRateMTD":0.054496,"changeRateQTD":-0.00408,"changeRateYTD":-0.053564,"amount":921094153.289124,"eps":6.508311,"lyrEps":6.673333,"lyrPeRate":23.776724,"pbRate":7.254105,"volumeRatio":0.772512,"roa":0.109086,"roe":0.31242,"changeRate5Min":0.000852,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0763,"divideRate":0.02569,"floatMarketCap":371028798516.24,"shortable":3,"shares":2342371488,"floatShares":2338367672,"hourTrading":{"tag":"盘后","latestPrice":158.75,"preClose":158.67,"latestTime":"19:55 EDT","volume":182201,"amount":28907471.961,"timestamp":1755906930532},"preHourTrading":{"tag":"盘前","latestPrice":159.3,"preClose":158.73,"latestTime":"09:29 EDT","volume":2353,"amount":374224.13184,"timestamp":1755869368486},"postHourTrading":{"tag":"盘后","latestPrice":158.75,"preClose":158.67,"latestTime":"19:55 EDT","volume":182201,"amount":28907471.961,"timestamp":1755906930532},"overnightTrading":{"tag":"夜盘","latestPrice":158.99,"preClose":158.67,"latestTime":"20250825 00:00 EDT","volume":180,"amount":28565,"timestamp":1756094410170},"impliedVol":0.1736,"impliedVolPercentile":0.148},{"symbol":"DG","nameCN":"Dollar General","changeRate":-0.0008,"change":-0.09,"latestPrice":112.4,"close":112.4,"volume":2428681,"market":"US","high":113.75,"low":111.37,"preClose":112.49,"open":112.11,"turnoverRate":0.01112,"peRate":21.449596,"amplitude":0.021157,"marketValue":24735936676.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":125.42,"week52Low":66.43,"changeRate5Day":-0.003281,"changeRate20Day":0.044998,"changeRate60Day":0.149637,"changeRateWTD":-0.003281,"changeRateMTD":0.071497,"changeRateQTD":-0.017311,"changeRateYTD":0.482458,"amount":272767695.703682,"eps":5.240192,"lyrEps":5.117647,"lyrPeRate":21.963219,"pbRate":3.210932,"volumeRatio":0.889706,"roa":0.039735,"roe":0.156947,"changeRate5Min":-0.001155,"earningDate":1756310400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.020996,"floatMarketCap":24548779548.800003,"shortable":3,"shares":220070611,"floatShares":218405512,"hourTrading":{"tag":"盘后","latestPrice":112,"preClose":112.4,"latestTime":"19:47 EDT","volume":56648,"amount":6367134.96,"timestamp":1755906453363},"preHourTrading":{"tag":"盘前","latestPrice":112.95,"preClose":112.49,"latestTime":"08:56 EDT","volume":227,"amount":25471.190122,"timestamp":1755867366254},"postHourTrading":{"tag":"盘后","latestPrice":112,"preClose":112.4,"latestTime":"19:47 EDT","volume":56648,"amount":6367134.96,"timestamp":1755906453363},"overnightTrading":{"tag":"夜盘","latestPrice":112,"preClose":112.4,"latestTime":"20250825 00:13 EDT","volume":6,"amount":673,"timestamp":1756095212217},"impliedVol":0.4972,"impliedVolPercentile":0.664},{"symbol":"YUM","nameCN":"Yum","changeRate":-0.000946,"change":-0.14,"latestPrice":147.87,"close":147.87,"volume":1995361,"market":"US","high":149.96,"low":147.4,"preClose":148.01,"open":148.6,"turnoverRate":0.007209,"peRate":29.143952,"amplitude":0.017296,"marketValue":41039203367.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3,"week52Low":122.13,"changeRate5Day":-0.002092,"changeRate20Day":0.007975,"changeRate60Day":0.032972,"changeRateWTD":-0.002092,"changeRateMTD":0.025806,"changeRateQTD":-0.002092,"changeRateYTD":0.102191,"amount":295293211.329712,"eps":5.07378,"lyrEps":5.269503,"lyrPeRate":28.06147,"pbRate":-5.343646,"volumeRatio":0.88364,"roa":0.243765,"roe":-0.166489,"changeRate5Min":0.001287,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.76,"divideRate":0.018665,"floatMarketCap":40927962393.090004,"shortable":3,"shares":277535696,"floatShares":276783407,"hourTrading":{"tag":"盘后","latestPrice":147.87,"preClose":147.87,"latestTime":"19:52 EDT","volume":27353,"amount":4044682.27,"timestamp":1755906770445},"preHourTrading":{"tag":"盘前","latestPrice":148.01,"preClose":148.01,"latestTime":"09:13 EDT","volume":17,"amount":2516.21998,"timestamp":1755868437283},"postHourTrading":{"tag":"盘后","latestPrice":147.87,"preClose":147.87,"latestTime":"19:52 EDT","volume":27353,"amount":4044682.27,"timestamp":1755906770445},"overnightTrading":{"tag":"夜盘","latestPrice":147.87,"preClose":147.87,"latestTime":"20250825 00:13 EDT","volume":0,"amount":0,"timestamp":1756095222463},"impliedVol":0.2072,"impliedVolPercentile":0.316},{"symbol":"CVS","nameCN":"CVS Health","changeRate":-0.00182,"change":-0.13,"latestPrice":71.3,"close":71.3,"volume":6983570,"market":"US","high":72.3,"low":71.1,"preClose":71.43,"open":71.82,"turnoverRate":0.005518,"peRate":19.858888,"amplitude":0.0168,"marketValue":90431670537.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":72.51,"week52Low":43.56,"changeRate5Day":0.039359,"changeRate20Day":0.174629,"changeRate60Day":0.141713,"changeRateWTD":0.039359,"changeRateMTD":0.148148,"changeRateQTD":0.033633,"changeRateYTD":0.588327,"amount":499069668.869553,"eps":3.590332,"lyrEps":3.664813,"lyrPeRate":19.45529,"pbRate":1.168685,"volumeRatio":1.003752,"roa":0.022855,"roe":0.058809,"changeRate5Min":0.002707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.66,"divideRate":0.037307,"floatMarketCap":90244802506.5,"shortable":3,"shares":1268326375,"floatShares":1265705505,"hourTrading":{"tag":"盘后","latestPrice":71.29,"preClose":71.3,"latestTime":"19:59 EDT","volume":1545850,"amount":110218689.703,"timestamp":1755907191898},"preHourTrading":{"tag":"盘前","latestPrice":71.8,"preClose":71.43,"latestTime":"09:19 EDT","volume":1742,"amount":124735.10868,"timestamp":1755868754611},"postHourTrading":{"tag":"盘后","latestPrice":71.29,"preClose":71.3,"latestTime":"19:59 EDT","volume":1545850,"amount":110218689.703,"timestamp":1755907191898},"overnightTrading":{"tag":"夜盘","latestPrice":71.2,"preClose":71.3,"latestTime":"20250825 00:00 EDT","volume":172,"amount":12253,"timestamp":1756094408849},"impliedVol":0.2527,"impliedVolPercentile":0},{"symbol":"SBUX","nameCN":"Starbucks","changeRate":-0.002033,"change":-0.18,"latestPrice":88.38,"close":88.38,"volume":7625496,"market":"US","high":89.85,"low":88.305,"preClose":88.56,"open":89.125,"turnoverRate":0.006721,"peRate":38.26655,"amplitude":0.017446,"marketValue":100461546000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":117.46,"week52Low":75.5,"changeRate5Day":-0.024503,"changeRate20Day":-0.063969,"changeRate60Day":0.027674,"changeRateWTD":-0.024503,"changeRateMTD":-0.008748,"changeRateQTD":-0.035469,"changeRateYTD":-0.031452,"amount":678500195.327637,"eps":2.309589,"lyrEps":3.317075,"lyrPeRate":26.643956,"pbRate":-13.070719,"volumeRatio":1.130193,"roa":0.075663,"roe":-0.366881,"changeRate5Min":-0.00017,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.027608,"floatMarketCap":100273270969.79999,"shortable":3,"shares":1136700000,"floatShares":1134569710,"hourTrading":{"tag":"盘后","latestPrice":88.6999,"preClose":88.38,"latestTime":"19:59 EDT","volume":166026,"amount":14678623.2005,"timestamp":1755907189651},"preHourTrading":{"tag":"盘前","latestPrice":89.05,"preClose":88.56,"latestTime":"09:29 EDT","volume":17152,"amount":1528311.12192,"timestamp":1755869399999},"postHourTrading":{"tag":"盘后","latestPrice":88.6999,"preClose":88.38,"latestTime":"19:59 EDT","volume":166026,"amount":14678623.2005,"timestamp":1755907189651},"overnightTrading":{"tag":"夜盘","latestPrice":88.69,"preClose":88.38,"latestTime":"20250825 00:04 EDT","volume":2066,"amount":183125,"timestamp":1756094663054},"impliedVol":0.2867,"impliedVolPercentile":0.22},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":-0.003941,"change":-0.34,"latestPrice":85.94,"close":85.94,"volume":4087423,"market":"US","high":87.33,"low":85.32,"preClose":86.28,"open":86.57,"turnoverRate":0.005393,"peRate":24.137975,"amplitude":0.023296,"marketValue":69458496841.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":109.3,"week52Low":82.4,"changeRate5Day":0.010227,"changeRate20Day":-0.022632,"changeRate60Day":-0.063426,"changeRateWTD":0.010227,"changeRateMTD":0.024925,"changeRateQTD":-0.054565,"changeRateYTD":-0.054669,"amount":351625746.449318,"eps":3.560365,"lyrEps":3.527041,"lyrPeRate":24.366034,"pbRate":98.943728,"volumeRatio":0.870592,"roa":0.155633,"roe":3.980443,"changeRate5Min":0.001807,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.02,"divideRate":0.023505,"floatMarketCap":65131190787.619995,"shortable":3,"shares":808220815,"floatShares":757868173,"hourTrading":{"tag":"盘后","latestPrice":85.4901,"preClose":85.94,"latestTime":"18:51 EDT","volume":241996,"amount":20795380.8596,"timestamp":1755903084049},"preHourTrading":{"tag":"盘前","latestPrice":86.7,"preClose":86.28,"latestTime":"09:07 EDT","volume":251,"amount":21716.55012,"timestamp":1755868064301},"postHourTrading":{"tag":"盘后","latestPrice":85.4901,"preClose":85.94,"latestTime":"18:51 EDT","volume":241996,"amount":20795380.8596,"timestamp":1755903084049},"overnightTrading":{"tag":"夜盘","latestPrice":85.3,"preClose":85.94,"latestTime":"20250825 00:00 EDT","volume":100,"amount":8544,"timestamp":1756094410372},"impliedVol":0.1871,"impliedVolPercentile":0.084},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.007501,"change":-0.53,"latestPrice":70.13,"close":70.13,"volume":12999606,"market":"US","high":71.02,"low":69.92,"preClose":70.66,"open":70.96,"turnoverRate":0.003358,"peRate":24.871493,"amplitude":0.015568,"marketValue":301816184382.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.38,"week52Low":60.615,"changeRate5Day":0.003003,"changeRate20Day":0.013879,"changeRate60Day":-0.014336,"changeRateWTD":0.003003,"changeRateMTD":0.032995,"changeRateQTD":-0.008763,"changeRateYTD":0.126405,"amount":912734062.677841,"eps":2.819694,"lyrEps":2.467161,"lyrPeRate":28.425384,"pbRate":10.558551,"volumeRatio":0.974345,"roa":0.089406,"roe":0.423697,"changeRate5Min":0.000499,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.99,"divideRate":0.028376,"floatMarketCap":271457309297.78998,"shortable":3,"shares":4303667252,"floatShares":3870772983,"hourTrading":{"tag":"盘后","latestPrice":70.16,"preClose":70.13,"latestTime":"19:59 EDT","volume":1952865,"amount":136954946.7181,"timestamp":1755907170454},"preHourTrading":{"tag":"盘前","latestPrice":70.95,"preClose":70.66,"latestTime":"09:29 EDT","volume":12413,"amount":878348.34868,"timestamp":1755869399863},"postHourTrading":{"tag":"盘后","latestPrice":70.16,"preClose":70.13,"latestTime":"19:59 EDT","volume":1952865,"amount":136954946.7181,"timestamp":1755907170454},"overnightTrading":{"tag":"夜盘","latestPrice":69.99,"preClose":70.13,"latestTime":"20250825 00:14 EDT","volume":3628,"amount":254067,"timestamp":1756095273553},"impliedVol":0.1678,"impliedVolPercentile":0.044},{"symbol":"COST","nameCN":"Costco","changeRate":-0.011488,"change":-11.14,"latestPrice":958.54,"close":958.54,"volume":3135979,"market":"US","high":973.5,"low":953.11,"preClose":969.68,"open":971.54,"turnoverRate":0.007091,"peRate":54.371674,"amplitude":0.021028,"marketValue":425090526014.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":1078.235,"week52Low":867.16,"changeRate5Day":-0.013888,"changeRate20Day":0.02465,"changeRate60Day":-0.053892,"changeRateWTD":-0.013888,"changeRateMTD":0.020114,"changeRateQTD":-0.031719,"changeRateYTD":0.046133,"amount":3013496855.354675,"eps":17.6294,"lyrEps":16.595556,"lyrPeRate":57.758836,"pbRate":15.67154,"volumeRatio":1.605665,"roa":0.087905,"roe":0.320803,"changeRate5Min":-0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.78,"divideRate":0.004987,"floatMarketCap":423928923149.6,"shortable":3,"shares":443477086,"floatShares":442265240,"hourTrading":{"tag":"盘后","latestPrice":958.1771,"preClose":958.54,"latestTime":"19:59 EDT","volume":347017,"amount":332612894.933803,"timestamp":1755907194030},"preHourTrading":{"tag":"盘前","latestPrice":971.9,"preClose":969.68,"latestTime":"09:29 EDT","volume":248172,"amount":240648680.71032,"timestamp":1755869367083},"postHourTrading":{"tag":"盘后","latestPrice":958.1771,"preClose":958.54,"latestTime":"19:59 EDT","volume":347017,"amount":332612894.933803,"timestamp":1755907194030},"overnightTrading":{"tag":"夜盘","latestPrice":958.45,"preClose":958.54,"latestTime":"20250825 00:12 EDT","volume":2592,"amount":2483340,"timestamp":1756095133514},"impliedVol":0.2184,"impliedVolPercentile":0.248},{"symbol":"WMT","nameCN":"Wal-Mart","changeRate":-0.011535,"change":-1.13,"latestPrice":96.83,"close":96.83,"volume":32694527,"market":"US","high":99.05,"low":96.76,"preClose":97.96,"open":98.065,"turnoverRate":0.007515,"peRate":41.378998,"amplitude":0.023377,"marketValue":772743890820.12,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":105.3,"week52Low":75.0077,"changeRate5Day":-0.0317,"changeRate20Day":-0.006566,"changeRate60Day":-0.004216,"changeRateWTD":-0.0317,"changeRateMTD":-0.011737,"changeRateQTD":-0.009716,"changeRateYTD":0.071721,"amount":3186859059.125832,"eps":2.340076,"lyrEps":2.417112,"lyrPeRate":40.060204,"pbRate":8.575562,"volumeRatio":1.450024,"roa":0.068497,"roe":0.233748,"changeRate5Min":-0.000846,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.89,"divideRate":0.009191,"floatMarketCap":421237686087.63,"shortable":3,"shares":7980418164,"floatShares":4350280761,"hourTrading":{"tag":"盘后","latestPrice":96.9199,"preClose":96.83,"latestTime":"19:59 EDT","volume":433969,"amount":42031612.5413,"timestamp":1755907192780},"preHourTrading":{"tag":"盘前","latestPrice":98.05,"preClose":97.96,"latestTime":"09:29 EDT","volume":147236,"amount":14387779.71412,"timestamp":1755869399532},"postHourTrading":{"tag":"盘后","latestPrice":96.9199,"preClose":96.83,"latestTime":"19:59 EDT","volume":433969,"amount":42031612.5413,"timestamp":1755907192780},"overnightTrading":{"tag":"夜盘","latestPrice":96.93,"preClose":96.83,"latestTime":"20250825 00:15 EDT","volume":16997,"amount":1649530,"timestamp":1756095303739},"impliedVol":0.2149,"impliedVolPercentile":0.148},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.023617,"change":-1.52,"latestPrice":62.84,"close":62.84,"volume":4681499,"market":"US","high":65,"low":62.63,"preClose":64.36,"open":64.73,"turnoverRate":0.006744,"peRate":39.159407,"amplitude":0.036824,"marketValue":61358747396.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.75,"week52Low":45.7,"changeRate5Day":-0.027847,"changeRate20Day":0.035938,"changeRate60Day":-0.014584,"changeRateWTD":-0.027847,"changeRateMTD":0.069617,"changeRateQTD":0.003193,"changeRateYTD":0.195586,"amount":295717657.297405,"eps":1.604723,"lyrEps":1.502189,"lyrPeRate":41.832286,"pbRate":8.532353,"volumeRatio":0.977132,"roa":0.163006,"roe":0.240995,"changeRate5Min":0.002153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":43622608713.64,"shortable":3,"shares":976428189,"floatShares":694185371,"hourTrading":{"tag":"盘后","latestPrice":62.83,"preClose":62.84,"latestTime":"19:59 EDT","volume":168745,"amount":10602803.0078,"timestamp":1755907180539},"preHourTrading":{"tag":"盘前","latestPrice":64.55,"preClose":64.36,"latestTime":"09:29 EDT","volume":571,"amount":36895.06222,"timestamp":1755869399081},"postHourTrading":{"tag":"盘后","latestPrice":62.83,"preClose":62.84,"latestTime":"19:59 EDT","volume":168745,"amount":10602803.0078,"timestamp":1755907180539},"overnightTrading":{"tag":"夜盘","latestPrice":62.8,"preClose":62.84,"latestTime":"20250825 00:00 EDT","volume":182,"amount":11426,"timestamp":1756094410094},"impliedVol":0.2184,"impliedVolPercentile":0.128},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.026043,"change":-1.86,"latestPrice":69.56,"close":69.56,"volume":6983633,"market":"US","high":71.9,"low":68.82,"preClose":71.42,"open":71.41,"turnoverRate":0.010672,"peRate":19.127352,"amplitude":0.043125,"marketValue":45990000091.28,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.9,"week52Low":50.69,"changeRate5Day":-0.001865,"changeRate20Day":-0.026588,"changeRate60Day":0.027626,"changeRateWTD":-0.001865,"changeRateMTD":-0.007703,"changeRateQTD":-0.030252,"changeRateYTD":0.137531,"amount":487544452.565369,"eps":3.636677,"lyrEps":3.6993,"lyrPeRate":18.803557,"pbRate":5.159879,"volumeRatio":1.194099,"roa":0.055245,"roe":0.24239,"changeRate5Min":0.001368,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.28,"divideRate":0.018401,"floatMarketCap":45520948038.04,"shortable":3,"shares":661155838,"floatShares":654412709,"hourTrading":{"tag":"盘后","latestPrice":69.7862,"preClose":69.56,"latestTime":"19:59 EDT","volume":130181,"amount":9055784.8483,"timestamp":1755907183336},"preHourTrading":{"tag":"盘前","latestPrice":71.85,"preClose":71.42,"latestTime":"09:18 EDT","volume":10,"amount":714.57,"timestamp":1755868697523},"postHourTrading":{"tag":"盘后","latestPrice":69.7862,"preClose":69.56,"latestTime":"19:59 EDT","volume":130181,"amount":9055784.8483,"timestamp":1755907183336},"overnightTrading":{"tag":"夜盘","latestPrice":69.71,"preClose":69.56,"latestTime":"20250825 00:11 EDT","volume":11,"amount":767,"timestamp":1756095078131},"impliedVol":0.2985,"impliedVolPercentile":0.528}]}}}