US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Growth Tech Companies

3,953.14

+12.680.32%

Number of Gainers:12

Number of Losers:8

Number of Flat:- -

PE:- -

High:3,955.42

Open:3,941.41

Low:3,918.13

Close:3,940.46

Volume:590.97M

Turnover:123.68B

Market Cap:24.53T

Float Cap:23.24T

Loading ...

Constituent

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

Cisco US CSCO	68.39	+1.86%	+1.25	28.31M	1.93B	270.82B
Qualcomm US QCOM	159.17	+1.76%	+2.75	9.17M	1.46B	171.74B
Tesla Motors US TSLA	351.67	+1.46%	+5.07	76.65M	26.64B	1.13T
Taiwan Semiconductor Manufacturing US TSM	238.72	+1.33%	+3.13	9.79M	2.33B	1.24T
NVIDIA US NVDA	181.77	+1.09%	+1.96	168.69M	30.58B	4.44T
PayPal US PYPL	70.18	+1.01%	+0.7000	9.47M	662.61M	67.05B
Apple US AAPL	229.31	+0.95%	+2.15	54.58M	12.45B	3.40T
Visa US V	351.18	+0.68%	+2.36	5.88M	2.06B	645.52B
Netflix US NFLX	1226.09	+0.66%	+8.02	1.99M	2.43B	521.00B
Amazon.com US AMZN	228.71	+0.34%	+0.7700	26.11M	5.96B	2.44T
ProShares S&P 500 Dynamic Buffer ETF US FB	40.92	+0.07%	+0.0300	5.39K	220.66K	7.77M
Micron Technology US MU	116.5	+0.07%	+0.0800	12.58M	1.47B	130.38B
Alibaba US BABA	124.19	-0.13%	-0.1600	8.71M	1.09B	296.32B
MasterCard US MA	591.61	-0.27%	-1.6000	4.77M	2.82B	534.82B
Microsoft US MSFT	502.04	-0.44%	-2.2200	30.84M	15.47B	3.73T
Alphabet US GOOG	207.95	-0.58%	-1.2100	23.05M	4.79B	2.51T
Alphabet US GOOGL	207.14	-0.65%	-1.3500	28.46M	5.89B	2.51T
Intel US INTC	24.35	-0.81%	-0.2000	78.56M	1.91B	106.58B
Salesforce.com US CRM	243.74	-1.67%	-4.1300	8.86M	2.16B	233.02B
Adobe US ADBE	354.91	-2.29%	-8.3000	4.07M	1.45B	150.55B

{"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/BK4527"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4527","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","market":"US","secType":"PLATE","nameCN":"Growth Tech Companies","latestPrice":3953.1396,"timestamp":1756238399999,"preClose":3940.4636,"halted":0,"volume":590973872,"delay":0,"changeRate":0.003217,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":12.676025,"latestTime":"08-26 16:00:00 EDT","open":3941.4146,"high":3955.4197,"low":3918.1304,"amount":123675697266.34404,"amplitude":0.009463,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1756301400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":10.505204,"peRate":33.631295,"turnoverRate":0.005761,"increases":12,"decrements":8,"flats":0,"marketCap":24530248568665,"floatMarketCap":23244961853273},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","high":3955.4197,"amplitude":0.009463,"preClose":3940.4636,"low":3918.1304,"pbRate":"10.505204","latestPrice":3953.1396,"volume":590973872,"delay":0,"open":3941.4146,"prevYearClose":3580.955,"prevWeekClose":3925.3284,"prevMonthClose":3837.4617,"prevQuarterClose":3639.4597,"fiveDayClose":3896.743,"twentyDayClose":3834.7817,"sixtyDayClose":3423.8477,"secType":"PLATE","market":"US","turnoverRate":0.005761,"peRate":33.631295,"marketCap":24530248568665,"floatMarketCap":23244961853273,"timestamp":1756238399999,"nameCN":"Growth Tech Companies"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4527\",,,,undefined,":{"bkCode":"BK4527","up":12,"down":8,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4527\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"CSCO","nameCN":"Cisco","changeRate":0.018618,"change":1.25,"latestPrice":68.39,"close":68.39,"volume":28307872,"market":"US","high":68.75,"low":67.11,"preClose":67.14,"open":67.165,"turnoverRate":0.007162,"peRate":26.203066,"amplitude":0.024427,"marketValue":270824275530.2,"askSize":100,"bidSize":68,"askPrice":68.32,"bidPrice":68.21,"week52High":72.55,"week52Low":47.8501,"changeRate5Day":0.024416,"changeRate20Day":0.006327,"changeRate60Day":0.084867,"changeRateWTD":0.015894,"changeRateMTD":0.004553,"changeRateQTD":-0.014269,"changeRateYTD":0.155236,"amount":1932787603.206543,"eps":2.61,"lyrEps":2.629024,"lyrPeRate":26.013456,"pbRate":5.748032,"volumeRatio":1.894651,"committee":-0.190476,"roa":0.065416,"roe":0.225832,"changeRate5Min":-0.002916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.023688,"floatMarketCap":270321246494.81,"shortable":3,"shares":3959998180,"floatShares":3952642879,"hourTrading":{"tag":"盘前","latestPrice":68.27,"preClose":68.39,"latestTime":"04:33 EDT","volume":93,"amount":6345.56949,"timestamp":1756283600595},"preHourTrading":{"tag":"盘前","latestPrice":68.27,"preClose":68.39,"latestTime":"04:33 EDT","volume":93,"amount":6345.56949,"timestamp":1756283600595},"postHourTrading":{"tag":"盘后","latestPrice":68.39,"preClose":68.39,"latestTime":"19:59 EDT","volume":7958922,"amount":544296553.658041,"timestamp":1756252770681},"overnightTrading":{"tag":"夜盘","latestPrice":68.25,"preClose":68.39,"latestTime":"20250827 04:00 EDT","volume":2644,"amount":180693,"timestamp":1756281602425},"impliedVol":0.2155,"impliedVolPercentile":0.1968},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.017581,"change":2.75,"latestPrice":159.17,"close":159.17,"volume":9173048,"market":"US","high":159.96,"low":157.41,"preClose":156.42,"open":157.66,"turnoverRate":0.008524,"peRate":15.35774,"amplitude":0.016302,"marketValue":171744430000,"askSize":100,"bidSize":47,"askPrice":159.28,"bidPrice":158.73,"week52High":182.1,"week52Low":120.8019,"changeRate5Day":0.018688,"changeRate20Day":-0.017954,"changeRate60Day":0.096212,"changeRateWTD":0.007341,"changeRateMTD":0.08456,"changeRateQTD":-0.000565,"changeRateYTD":0.036128,"amount":1460499680.930908,"eps":10.364155,"lyrEps":9.087813,"lyrPeRate":17.514665,"pbRate":6.312045,"volumeRatio":1.483831,"committee":-0.360544,"roa":0.141736,"roe":0.446153,"changeRate5Min":-0.000565,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.44,"divideRate":0.021612,"floatMarketCap":171281510318.05,"shortable":3,"shares":1079000000,"floatShares":1076091665,"hourTrading":{"tag":"盘前","latestPrice":158.93,"preClose":159.17,"latestTime":"04:49 EDT","volume":207,"amount":32931.6714,"timestamp":1756284553118},"preHourTrading":{"tag":"盘前","latestPrice":158.93,"preClose":159.17,"latestTime":"04:49 EDT","volume":207,"amount":32931.6714,"timestamp":1756284553118},"postHourTrading":{"tag":"盘后","latestPrice":159.2,"preClose":159.17,"latestTime":"19:59 EDT","volume":779378,"amount":124053530.62477,"timestamp":1756252771958},"overnightTrading":{"tag":"夜盘","latestPrice":159.22,"preClose":159.17,"latestTime":"20250827 04:00 EDT","volume":2034,"amount":324112,"timestamp":1756281602448},"impliedVol":0.2972,"impliedVolPercentile":0.0723},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.014628,"change":5.07,"latestPrice":351.67,"close":351.67,"volume":76651550,"market":"US","high":351.9,"low":343.72,"preClose":346.6,"open":344.93,"turnoverRate":0.028269,"peRate":209.64785,"amplitude":0.023601,"marketValue":1134293610794.6301,"askSize":5,"bidSize":80,"askPrice":351.24,"bidPrice":351.17,"week52High":488.5399,"week52Low":202.59,"changeRate5Day":0.0679,"changeRate20Day":0.094863,"changeRate60Day":0.015038,"changeRateWTD":0.034293,"changeRateMTD":0.140786,"changeRateQTD":0.107064,"changeRateYTD":-0.129185,"amount":26644720194.032288,"eps":1.677432,"lyrEps":2.230215,"lyrPeRate":157.684349,"pbRate":14.671258,"volumeRatio":0.983043,"committee":0.882353,"roa":0.029111,"roe":0.081769,"changeRate5Min":0.014628,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":953542676000.2001,"shortable":3,"shares":3225448889,"floatShares":2711470060,"hourTrading":{"tag":"盘前","latestPrice":351.18,"preClose":351.67,"latestTime":"05:00 EDT","volume":46224,"amount":16259520.34656,"timestamp":1756285235527},"preHourTrading":{"tag":"盘前","latestPrice":351.18,"preClose":351.67,"latestTime":"05:00 EDT","volume":46224,"amount":16259520.34656,"timestamp":1756285235527},"postHourTrading":{"tag":"盘后","latestPrice":352.24,"preClose":351.67,"latestTime":"19:59 EDT","volume":3087386,"amount":1086753975.418386,"timestamp":1756252799823},"overnightTrading":{"tag":"夜盘","latestPrice":352.22,"preClose":351.67,"latestTime":"20250827 04:00 EDT","volume":290000,"amount":102291829,"timestamp":1756281602449},"impliedVol":0.5395,"impliedVolPercentile":0.0924},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.013286,"change":3.13,"latestPrice":238.72,"close":238.72,"volume":9793068,"market":"US","high":238.83,"low":235.73,"preClose":235.59,"open":236.37,"turnoverRate":0.002096,"peRate":25.057807,"amplitude":0.013158,"marketValue":1238126770560,"askSize":70,"bidSize":500,"askPrice":238.72,"bidPrice":238.12,"week52High":248.28,"week52Low":134.25,"changeRate5Day":0.02587,"changeRate20Day":-0.010815,"changeRate60Day":0.234844,"changeRateWTD":0.024593,"changeRateMTD":-0.012002,"changeRateQTD":0.053998,"changeRateYTD":0.20877,"amount":2329906948.484802,"eps":9.526772,"lyrEps":6.814749,"lyrPeRate":35.029904,"pbRate":0.27027,"volumeRatio":0.856585,"committee":0.754386,"roa":0.159624,"roe":0.342042,"changeRate5Min":0.000797,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.01219,"floatMarketCap":1115128555535.36,"shortable":3,"shares":5186523000,"floatShares":4671282488,"hourTrading":{"tag":"盘前","latestPrice":238.09,"preClose":238.72,"latestTime":"04:56 EDT","volume":2024,"amount":482857.1792,"timestamp":1756285005738},"preHourTrading":{"tag":"盘前","latestPrice":238.09,"preClose":238.72,"latestTime":"04:56 EDT","volume":2024,"amount":482857.1792,"timestamp":1756285005738},"postHourTrading":{"tag":"盘后","latestPrice":239,"preClose":238.72,"latestTime":"19:59 EDT","volume":209044,"amount":49859638.6762,"timestamp":1756252796299},"overnightTrading":{"tag":"夜盘","latestPrice":238.7,"preClose":238.72,"latestTime":"20250827 04:00 EDT","volume":14104,"amount":3372789,"timestamp":1756281602445},"impliedVol":0.3678,"impliedVolPercentile":0.1285},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":0.0109,"change":1.96,"latestPrice":181.77,"close":181.77,"volume":168688025,"market":"US","high":182.39,"low":178.81,"preClose":179.81,"open":180.055,"turnoverRate":0.007203,"peRate":58.621775,"amplitude":0.01991,"marketValue":4435188000000,"askSize":459,"bidSize":150,"askPrice":182.59,"bidPrice":182.55,"week52High":184.48,"week52Low":86.62,"changeRate5Day":0.034901,"changeRate20Day":0.035667,"changeRate60Day":0.345149,"changeRateWTD":0.021237,"changeRateMTD":0.021926,"changeRateQTD":0.150516,"changeRateYTD":0.353563,"amount":30576055868.120193,"eps":3.100725,"lyrEps":2.96803,"lyrPeRate":61.242642,"pbRate":52.898727,"volumeRatio":0.962596,"committee":-0.507389,"roa":0.532445,"roe":1.154626,"changeRate5Min":0.000028,"earningDate":1756224000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.00022,"floatMarketCap":4257069962882.4004,"shortable":3,"shares":24400000000,"floatShares":23420091120,"hourTrading":{"tag":"盘前","latestPrice":182.58,"preClose":181.77,"latestTime":"05:00 EDT","volume":119127,"amount":21741109.93101,"timestamp":1756285234163},"preHourTrading":{"tag":"盘前","latestPrice":182.58,"preClose":181.77,"latestTime":"05:00 EDT","volume":119127,"amount":21741109.93101,"timestamp":1756285234163},"postHourTrading":{"tag":"盘后","latestPrice":182.35,"preClose":181.77,"latestTime":"19:59 EDT","volume":11174370,"amount":2031387595.829936,"timestamp":1756252799343},"overnightTrading":{"tag":"夜盘","latestPrice":182.2,"preClose":181.77,"latestTime":"20250827 04:00 EDT","volume":562731,"amount":102720019,"timestamp":1756281602450},"impliedVol":0.485,"impliedVolPercentile":0.4217},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.010075,"change":0.7,"latestPrice":70.18,"close":70.18,"volume":9471529,"market":"US","high":70.25,"low":69.18,"preClose":69.48,"open":69.4,"turnoverRate":0.009948,"peRate":15.038626,"amplitude":0.0154,"marketValue":67048456462.9,"askSize":340,"bidSize":1,"askPrice":70.12,"bidPrice":70,"week52High":93.66,"week52Low":55.85,"changeRate5Day":0.016365,"changeRate20Day":-0.017775,"changeRate60Day":-0.001423,"changeRateWTD":0.004006,"changeRateMTD":0.020652,"changeRateQTD":-0.055705,"changeRateYTD":-0.177739,"amount":662605036.318459,"eps":4.66665,"lyrEps":4.030126,"lyrPeRate":17.413848,"pbRate":3.319066,"volumeRatio":1.129204,"committee":-0.994135,"roa":0.04614,"roe":0.229233,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":66819097064.28001,"shortable":3,"shares":955378405,"floatShares":952110246,"hourTrading":{"tag":"盘前","latestPrice":70.05,"preClose":70.18,"latestTime":"04:43 EDT","volume":72,"amount":5044.9104,"timestamp":1756284229343},"preHourTrading":{"tag":"盘前","latestPrice":70.05,"preClose":70.18,"latestTime":"04:43 EDT","volume":72,"amount":5044.9104,"timestamp":1756284229343},"postHourTrading":{"tag":"盘后","latestPrice":70.13,"preClose":70.18,"latestTime":"19:59 EDT","volume":1647407,"amount":115610537.095469,"timestamp":1756252770755},"overnightTrading":{"tag":"夜盘","latestPrice":70.04,"preClose":70.18,"latestTime":"20250827 04:00 EDT","volume":5861,"amount":411055,"timestamp":1756281602433},"impliedVol":0.3164,"impliedVolPercentile":0.1446},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.009465,"change":2.15,"latestPrice":229.31,"close":229.31,"volume":54575081,"market":"US","high":229.49,"low":224.69,"preClose":227.16,"open":226.87,"turnoverRate":0.003684,"peRate":34.88454,"amplitude":0.02113,"marketValue":3403049830900,"askSize":50,"bidSize":1,"askPrice":229.6,"bidPrice":229.55,"week52High":260.1,"week52Low":169.2101,"changeRate5Day":-0.005422,"changeRate20Day":0.085388,"changeRate60Day":0.141698,"changeRateWTD":0.006805,"changeRateMTD":0.104736,"changeRateQTD":0.117659,"changeRateYTD":-0.084298,"amount":12453782660.005707,"eps":6.573399,"lyrEps":6.109054,"lyrPeRate":37.53609,"pbRate":51.694514,"volumeRatio":1.469058,"committee":-0.960784,"roa":0.245461,"roe":1.498136,"changeRate5Min":0.001879,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.01,"divideRate":0.004405,"floatMarketCap":3397073054472.13,"shortable":3,"shares":14840390000,"floatShares":14814325823,"hourTrading":{"tag":"盘前","latestPrice":229.57,"preClose":229.31,"latestTime":"05:00 EDT","volume":9462,"amount":2172354.74874,"timestamp":1756285214191},"preHourTrading":{"tag":"盘前","latestPrice":229.57,"preClose":229.31,"latestTime":"05:00 EDT","volume":9462,"amount":2172354.74874,"timestamp":1756285214191},"postHourTrading":{"tag":"盘后","latestPrice":229.99,"preClose":229.31,"latestTime":"19:59 EDT","volume":8116551,"amount":1861239091.425385,"timestamp":1756252797944},"overnightTrading":{"tag":"夜盘","latestPrice":229.53,"preClose":229.31,"latestTime":"20250827 04:00 EDT","volume":39379,"amount":9051032,"timestamp":1756281602450},"impliedVol":0.2659,"impliedVolPercentile":0.3052},{"symbol":"V","nameCN":"Visa","changeRate":0.006766,"change":2.36,"latestPrice":351.18,"close":351.18,"volume":5876224,"market":"US","high":353.4,"low":347.445,"preClose":348.82,"open":348.69,"turnoverRate":0.003214,"peRate":34.280993,"amplitude":0.017072,"marketValue":645517654020,"askSize":25,"bidSize":4,"askPrice":352.26,"bidPrice":351.2,"week52High":375.51,"week52Low":267.67,"changeRate5Day":0.025493,"changeRate20Day":-0.000313,"changeRate60Day":-0.038364,"changeRateWTD":0.003257,"changeRateMTD":0.016528,"changeRateQTD":-0.0109,"changeRateYTD":0.111188,"amount":2059395579.75,"eps":10.244161,"lyrEps":10.338469,"lyrPeRate":33.968279,"pbRate":17.08035,"volumeRatio":1.000764,"committee":-0.724138,"roa":0.170486,"roe":0.517546,"changeRate5Min":0.000684,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.00672,"floatMarketCap":642036377180.88,"shortable":3,"shares":1838139000,"floatShares":1828225916,"hourTrading":{"tag":"盘前","latestPrice":351.68,"preClose":351.18,"latestTime":"04:48 EDT","volume":37,"amount":13026.331,"timestamp":1756284536329},"preHourTrading":{"tag":"盘前","latestPrice":351.68,"preClose":351.18,"latestTime":"04:48 EDT","volume":37,"amount":13026.331,"timestamp":1756284536329},"postHourTrading":{"tag":"盘后","latestPrice":351.65,"preClose":351.18,"latestTime":"19:59 EDT","volume":606033,"amount":212827040.02449,"timestamp":1756252770668},"overnightTrading":{"tag":"夜盘","latestPrice":351.65,"preClose":351.18,"latestTime":"20250827 04:00 EDT","volume":475,"amount":166812,"timestamp":1756281602450},"impliedVol":0.2142,"impliedVolPercentile":0.3534},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.006584,"change":8.02,"latestPrice":1226.09,"close":1226.09,"volume":1985709,"market":"US","high":1231.4999,"low":1212.2,"preClose":1218.07,"open":1220.21,"turnoverRate":0.004706,"peRate":52.264405,"amplitude":0.015845,"marketValue":520997943567.14,"askSize":25,"bidSize":25,"askPrice":1226.36,"bidPrice":1222.02,"week52High":1341.15,"week52Low":660.8,"changeRate5Day":0.009834,"changeRate20Day":0.04907,"changeRate60Day":0.015623,"changeRateWTD":0.017798,"changeRateMTD":0.057521,"changeRateQTD":-0.084413,"changeRateYTD":0.375589,"amount":2431054904.038696,"eps":23.45937,"lyrEps":20.282294,"lyrPeRate":60.451249,"pbRate":20.880092,"volumeRatio":0.702685,"committee":0,"roa":0.15049,"roe":0.435481,"changeRate5Min":0.001609,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":517397014098.24994,"shortable":3,"shares":424926346,"floatShares":421989425,"hourTrading":{"tag":"盘前","latestPrice":1224.48,"preClose":1226.09,"latestTime":"04:57 EDT","volume":103,"amount":126173.2902,"timestamp":1756285040357},"preHourTrading":{"tag":"盘前","latestPrice":1224.48,"preClose":1226.09,"latestTime":"04:57 EDT","volume":103,"amount":126173.2902,"timestamp":1756285040357},"postHourTrading":{"tag":"盘后","latestPrice":1226.35,"preClose":1226.09,"latestTime":"19:59 EDT","volume":202626,"amount":248438482.782401,"timestamp":1756252794922},"overnightTrading":{"tag":"夜盘","latestPrice":1224.2,"preClose":1226.09,"latestTime":"20250827 04:00 EDT","volume":1977,"amount":2420028,"timestamp":1756281602438},"impliedVol":0.3033,"impliedVolPercentile":0.3735},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.003378,"change":0.77,"latestPrice":228.71,"close":228.71,"volume":26105373,"market":"US","high":229,"low":226.02,"preClose":227.94,"open":227.11,"turnoverRate":0.002707,"peRate":34.881142,"amplitude":0.013074,"marketValue":2439172045704.87,"askSize":400,"bidSize":100,"askPrice":228.56,"bidPrice":228.5,"week52High":242.52,"week52Low":161.38,"changeRate5Day":0.00307,"changeRate20Day":-0.009956,"changeRate60Day":0.115604,"changeRateWTD":-0.000568,"changeRateMTD":-0.023066,"changeRateQTD":0.042481,"changeRateYTD":0.042481,"amount":5956614675.770416,"eps":6.556838,"lyrEps":5.657213,"lyrPeRate":40.428034,"pbRate":7.307833,"volumeRatio":0.823073,"committee":-0.6,"roa":0.076991,"roe":0.247703,"changeRate5Min":0.000788,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2205786942054.81,"shortable":3,"shares":10664912097,"floatShares":9644470911,"hourTrading":{"tag":"盘前","latestPrice":228.48,"preClose":228.71,"latestTime":"05:00 EDT","volume":5521,"amount":1260943.23277,"timestamp":1756285204746},"preHourTrading":{"tag":"盘前","latestPrice":228.48,"preClose":228.71,"latestTime":"05:00 EDT","volume":5521,"amount":1260943.23277,"timestamp":1756285204746},"postHourTrading":{"tag":"盘后","latestPrice":229,"preClose":228.71,"latestTime":"19:59 EDT","volume":3478826,"amount":795633516.755398,"timestamp":1756252799737},"overnightTrading":{"tag":"夜盘","latestPrice":228.35,"preClose":228.71,"latestTime":"20250827 04:00 EDT","volume":35437,"amount":8105563,"timestamp":1756281602426},"impliedVol":0.2629,"impliedVolPercentile":0.0442},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0.000734,"change":0.03,"latestPrice":40.92,"close":40.92,"volume":5386,"market":"US","high":41.02,"low":40.92,"preClose":40.89,"open":40.92,"turnoverRate":0.028347,"peRate":0,"amplitude":0.002446,"marketValue":7774840.92,"askSize":100,"bidSize":100,"askPrice":65.06,"bidPrice":16.46,"week52High":41.405,"week52Low":39.91,"changeRate5Day":0.003536,"changeRate20Day":0.009623,"changeRate60Day":0,"changeRateWTD":0.001079,"changeRateMTD":0.008709,"changeRateQTD":0.011009,"changeRateYTD":0.019432,"amount":220659.064079,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000042,"volumeRatio":0.675818,"committee":0,"roa":0.178796,"roe":0.398346,"changeRate5Min":-0.002438,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7774840.92,"shortable":3,"shares":190001,"floatShares":190001,"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.000687,"change":0.08,"latestPrice":116.5,"close":116.5,"volume":12584324,"market":"US","high":118.36,"low":115.81,"preClose":116.42,"open":116.09,"turnoverRate":0.011287,"peRate":21.182246,"amplitude":0.021903,"marketValue":130378074266.5,"askSize":23,"bidSize":43,"askPrice":116.79,"bidPrice":116.6,"week52High":129.85,"week52Low":61.54,"changeRate5Day":-0.045473,"changeRate20Day":0.04055,"changeRate60Day":0.233326,"changeRateWTD":-0.010027,"changeRateMTD":0.067436,"changeRateQTD":-0.054767,"changeRateYTD":0.384268,"amount":1473787731.53299,"eps":5.499889,"lyrEps":0.704072,"lyrPeRate":165.466032,"pbRate":2.569127,"volumeRatio":0.826022,"committee":0.30303,"roa":0.065502,"roe":0.131089,"changeRate5Min":-0.0015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46,"divideRate":0.003948,"floatMarketCap":129888960899.5,"shortable":3,"shares":1119125101,"floatShares":1114926703,"hourTrading":{"tag":"盘前","latestPrice":116.7,"preClose":116.5,"latestTime":"04:57 EDT","volume":3946,"amount":461121.54962,"timestamp":1756285058477},"preHourTrading":{"tag":"盘前","latestPrice":116.7,"preClose":116.5,"latestTime":"04:57 EDT","volume":3946,"amount":461121.54962,"timestamp":1756285058477},"postHourTrading":{"tag":"盘后","latestPrice":116.99,"preClose":116.5,"latestTime":"19:59 EDT","volume":538740,"amount":62794439.279,"timestamp":1756252770904},"overnightTrading":{"tag":"夜盘","latestPrice":116.92,"preClose":116.5,"latestTime":"20250827 04:00 EDT","volume":10887,"amount":1274028,"timestamp":1756281602426},"impliedVol":0.5103,"impliedVolPercentile":0.4096},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.001287,"change":-0.16,"latestPrice":124.19,"close":124.19,"volume":8706052,"market":"US","high":126,"low":123.72,"preClose":124.35,"open":125.295,"turnoverRate":0.003861,"peRate":16.816475,"amplitude":0.018335,"marketValue":296323945790.29,"askSize":400,"bidSize":100,"askPrice":123.15,"bidPrice":123.13,"week52High":148.43,"week52Low":79.205,"changeRate5Day":0.035003,"changeRate20Day":0.040466,"changeRate60Day":0.090917,"changeRateWTD":0.010168,"changeRateMTD":0.029512,"changeRateQTD":0.095053,"changeRateYTD":0.464677,"amount":1085082462.822937,"eps":7.38502,"lyrEps":7.595949,"lyrPeRate":16.349504,"pbRate":0.293431,"volumeRatio":0.867538,"committee":0.398601,"roa":0.05151,"roe":0.114382,"changeRate5Min":0.001371,"earningDate":1756396800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.996,"divideRate":0.00802,"floatMarketCap":280048450124.19,"shortable":3,"shares":2386053191,"floatShares":2255000001,"hourTrading":{"tag":"盘前","latestPrice":123.19,"preClose":124.19,"latestTime":"05:00 EDT","volume":40369,"amount":5004755.010276,"timestamp":1756285227034},"preHourTrading":{"tag":"盘前","latestPrice":123.19,"preClose":124.19,"latestTime":"05:00 EDT","volume":40369,"amount":5004755.010276,"timestamp":1756285227034},"postHourTrading":{"tag":"盘后","latestPrice":124.6,"preClose":124.19,"latestTime":"19:59 EDT","volume":460221,"amount":57174118.4979,"timestamp":1756252788008},"overnightTrading":{"tag":"夜盘","latestPrice":124.79,"preClose":124.19,"latestTime":"20250827 04:00 EDT","volume":420895,"amount":52987371,"timestamp":1756281602442},"impliedVol":0.4444,"impliedVolPercentile":0.4699},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.002697,"change":-1.6,"latestPrice":591.61,"close":591.61,"volume":4774584,"market":"US","high":596,"low":586.295,"preClose":593.21,"open":593.08,"turnoverRate":0.005329,"peRate":39.892054,"amplitude":0.01636,"marketValue":534822442887.57,"askSize":5,"bidSize":5,"askPrice":592.46,"bidPrice":591.91,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.010418,"changeRate20Day":0.05022,"changeRate60Day":0.010263,"changeRateWTD":-0.012271,"changeRateMTD":0.04438,"changeRateQTD":0.052799,"changeRateYTD":0.123516,"amount":2823201261.304688,"eps":14.830272,"lyrEps":13.917837,"lyrPeRate":42.507324,"pbRate":68.10422,"volumeRatio":1.999063,"committee":0,"roa":0.236777,"roe":1.769471,"changeRate5Min":-0.001637,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.94,"divideRate":0.004969,"floatMarketCap":530084985601,"shortable":3,"shares":904011837,"floatShares":896004100,"hourTrading":{"tag":"盘前","latestPrice":591.92,"preClose":591.61,"latestTime":"04:56 EDT","volume":45,"amount":26637.588,"timestamp":1756284968102},"preHourTrading":{"tag":"盘前","latestPrice":591.92,"preClose":591.61,"latestTime":"04:56 EDT","volume":45,"amount":26637.588,"timestamp":1756284968102},"postHourTrading":{"tag":"盘后","latestPrice":591.61,"preClose":591.61,"latestTime":"19:54 EDT","volume":656761,"amount":388544805.56672,"timestamp":1756252491202},"overnightTrading":{"tag":"夜盘","latestPrice":590,"preClose":591.61,"latestTime":"20250827 04:00 EDT","volume":67,"amount":39458,"timestamp":1756281602434},"impliedVol":0.1944,"impliedVolPercentile":0.241},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.004402,"change":-2.22,"latestPrice":502.04,"close":502.04,"volume":30835709,"market":"US","high":504.9778,"low":498.51,"preClose":504.26,"open":504.355,"turnoverRate":0.004154,"peRate":36.806451,"amplitude":0.012826,"marketValue":3731746848913.16,"askSize":94,"bidSize":1,"askPrice":502.6,"bidPrice":502.46,"week52High":555.45,"week52Low":344.79,"changeRate5Day":-0.015164,"changeRate20Day":-0.020544,"changeRate60Day":0.090538,"changeRateWTD":-0.010232,"changeRateMTD":-0.058969,"changeRateQTD":0.009308,"changeRateYTD":0.191079,"amount":15467753618.207825,"eps":13.64,"lyrEps":13.699986,"lyrPeRate":36.645293,"pbRate":10.864556,"volumeRatio":1.357086,"committee":-0.978947,"roa":0.14203,"roe":0.332808,"changeRate5Min":-0.004402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.32,"divideRate":0.006613,"floatMarketCap":3726350742760.8003,"shortable":3,"shares":7433166379,"floatShares":7422418020,"hourTrading":{"tag":"盘前","latestPrice":502.5,"preClose":502.04,"latestTime":"05:00 EDT","volume":1693,"amount":850541.44495,"timestamp":1756285218489},"preHourTrading":{"tag":"盘前","latestPrice":502.5,"preClose":502.04,"latestTime":"05:00 EDT","volume":1693,"amount":850541.44495,"timestamp":1756285218489},"postHourTrading":{"tag":"盘后","latestPrice":502.8,"preClose":502.04,"latestTime":"19:59 EDT","volume":4201198,"amount":2109137285.438549,"timestamp":1756252798779},"overnightTrading":{"tag":"夜盘","latestPrice":502.64,"preClose":502.04,"latestTime":"20250827 04:00 EDT","volume":13634,"amount":6852482,"timestamp":1756281602445},"impliedVol":0.208,"impliedVolPercentile":0.1687},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":-0.005785,"change":-1.21,"latestPrice":207.95,"close":207.95,"volume":23050954,"market":"US","high":208.46,"low":206.4501,"preClose":209.16,"open":208.37,"turnoverRate":0.002127,"peRate":22.156527,"amplitude":0.009609,"marketValue":2514947300000,"askSize":100,"bidSize":100,"askPrice":207.43,"bidPrice":207.3,"week52High":211.09,"week52Low":142.66,"changeRate5Day":0.026964,"changeRate20Day":0.058647,"changeRate60Day":0.203066,"changeRateWTD":0.00595,"changeRateMTD":0.078243,"changeRateQTD":0.172276,"changeRateYTD":0.091945,"amount":4787239192.642365,"eps":9.385496,"lyrEps":8.12712,"lyrPeRate":25.58717,"pbRate":6.929833,"volumeRatio":1.313749,"committee":0.090909,"roa":0.167924,"roe":0.348285,"changeRate5Min":0.001059,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.81,"divideRate":0.003895,"floatMarketCap":2253437546820.35,"shortable":3,"shares":12094000000,"floatShares":10836439273,"hourTrading":{"tag":"盘前","latestPrice":207.35,"preClose":207.95,"latestTime":"04:59 EDT","volume":6963,"amount":1443389.23608,"timestamp":1756285193578},"preHourTrading":{"tag":"盘前","latestPrice":207.35,"preClose":207.95,"latestTime":"04:59 EDT","volume":6963,"amount":1443389.23608,"timestamp":1756285193578},"postHourTrading":{"tag":"盘后","latestPrice":208,"preClose":207.95,"latestTime":"19:59 EDT","volume":2339641,"amount":486514254.328591,"timestamp":1756252794935},"overnightTrading":{"tag":"夜盘","latestPrice":207.08,"preClose":207.95,"latestTime":"20250827 04:00 EDT","volume":24436,"amount":5074568,"timestamp":1756281602445},"impliedVol":0.3346,"impliedVolPercentile":0.5261},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.006475,"change":-1.35,"latestPrice":207.14,"close":207.14,"volume":28464080,"market":"US","high":207.85,"low":205.7,"preClose":208.49,"open":207.51,"turnoverRate":0.002627,"peRate":22.070224,"amplitude":0.010312,"marketValue":2505151160000,"askSize":10,"bidSize":100,"askPrice":206.61,"bidPrice":206.49,"week52High":210.52,"week52Low":140.53,"changeRate5Day":0.027633,"changeRate20Day":0.058186,"changeRate60Day":0.206126,"changeRateWTD":0.005095,"changeRateMTD":0.079416,"changeRateQTD":0.175396,"changeRateYTD":0.094242,"amount":5889039035.383301,"eps":9.385496,"lyrEps":8.12712,"lyrPeRate":25.487504,"pbRate":6.90284,"volumeRatio":0.97663,"committee":0.818182,"roa":0.167924,"roe":0.348285,"changeRate5Min":0.00087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.81,"divideRate":0.00391,"floatMarketCap":2244660031009.2197,"shortable":3,"shares":12094000000,"floatShares":10836439273,"hourTrading":{"tag":"盘前","latestPrice":206.6,"preClose":207.14,"latestTime":"05:00 EDT","volume":5554,"amount":1146836.68468,"timestamp":1756285205237},"preHourTrading":{"tag":"盘前","latestPrice":206.6,"preClose":207.14,"latestTime":"05:00 EDT","volume":5554,"amount":1146836.68468,"timestamp":1756285205237},"postHourTrading":{"tag":"盘后","latestPrice":207.3,"preClose":207.14,"latestTime":"19:59 EDT","volume":1794591,"amount":371702416.54301,"timestamp":1756252794929},"overnightTrading":{"tag":"夜盘","latestPrice":206.3,"preClose":207.14,"latestTime":"20250827 04:00 EDT","volume":49271,"amount":10187445,"timestamp":1756281602439},"impliedVol":0.3401,"impliedVolPercentile":0.5502},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.008147,"change":-0.2,"latestPrice":24.35,"close":24.35,"volume":78558224,"market":"US","high":24.735,"low":24.1,"preClose":24.55,"open":24.58,"turnoverRate":0.017981,"peRate":0,"amplitude":0.025866,"marketValue":106579950000,"askSize":130,"bidSize":2111,"askPrice":24.43,"bidPrice":24.42,"week52High":27.55,"week52Low":17.665,"changeRate5Day":-0.03793,"changeRate20Day":0.193043,"changeRate60Day":0.245524,"changeRateWTD":-0.018145,"changeRateMTD":0.229798,"changeRateQTD":0.087054,"changeRateYTD":0.214464,"amount":1910163336.796051,"eps":-4.734241,"lyrEps":-4.382242,"lyrPeRate":0,"pbRate":1.08885,"volumeRatio":0.429929,"committee":0.88398,"roa":-0.00853,"roe":-0.186157,"changeRate5Min":0.000616,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.125,"divideRate":0.005133,"floatMarketCap":106383384576.3,"shortable":3,"shares":4377000000,"floatShares":4368927498,"hourTrading":{"tag":"盘前","latestPrice":24.43,"preClose":24.35,"latestTime":"05:00 EDT","volume":35762,"amount":873206.690492,"timestamp":1756285229901},"preHourTrading":{"tag":"盘前","latestPrice":24.43,"preClose":24.35,"latestTime":"05:00 EDT","volume":35762,"amount":873206.690492,"timestamp":1756285229901},"postHourTrading":{"tag":"盘后","latestPrice":24.37,"preClose":24.35,"latestTime":"19:59 EDT","volume":4829206,"amount":117567412.562545,"timestamp":1756252788331},"overnightTrading":{"tag":"夜盘","latestPrice":24.39,"preClose":24.35,"latestTime":"20250827 04:00 EDT","volume":118007,"amount":2878774,"timestamp":1756281602450},"impliedVol":0.5476,"impliedVolPercentile":0.3936},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":-0.016662,"change":-4.13,"latestPrice":243.74,"close":243.74,"volume":8862288,"market":"US","high":248.83,"low":242.85,"preClose":247.87,"open":246.7,"turnoverRate":0.009523,"peRate":38.141252,"amplitude":0.024126,"marketValue":233015440000,"askSize":100,"bidSize":100,"askPrice":245.57,"bidPrice":244.61,"week52High":369,"week52Low":226.48,"changeRate5Day":-0.009187,"changeRate20Day":-0.088448,"changeRate60Day":-0.081509,"changeRateWTD":-0.018325,"changeRateMTD":-0.056478,"changeRateQTD":-0.106165,"changeRateYTD":-0.27096,"amount":2164339602.055664,"eps":6.390456,"lyrEps":6.441787,"lyrPeRate":37.837327,"pbRate":3.840956,"volumeRatio":1.298086,"committee":0,"roa":0.050868,"roe":0.103116,"changeRate5Min":-0.000308,"earningDate":1756828800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.616,"divideRate":0.00663,"floatMarketCap":226835823733.12,"shortable":3,"shares":956000000,"floatShares":930646688,"hourTrading":{"tag":"盘前","latestPrice":245,"preClose":243.74,"latestTime":"04:55 EDT","volume":292,"amount":71550.77772,"timestamp":1756284955758},"preHourTrading":{"tag":"盘前","latestPrice":245,"preClose":243.74,"latestTime":"04:55 EDT","volume":292,"amount":71550.77772,"timestamp":1756284955758},"postHourTrading":{"tag":"盘后","latestPrice":245,"preClose":243.74,"latestTime":"19:59 EDT","volume":752589,"amount":183524870.40035,"timestamp":1756252762691},"overnightTrading":{"tag":"夜盘","latestPrice":244.63,"preClose":243.74,"latestTime":"20250827 04:00 EDT","volume":3137,"amount":767701,"timestamp":1756281602392},"impliedVol":0.4772,"impliedVolPercentile":0.9398},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.022852,"change":-8.3,"latestPrice":354.91,"close":354.91,"volume":4067383,"market":"US","high":363.23,"low":353.695,"preClose":363.21,"open":363.03,"turnoverRate":0.009616,"peRate":22.709719,"amplitude":0.026252,"marketValue":150552822000,"askSize":20,"bidSize":3,"askPrice":355.65,"bidPrice":354.98,"week52High":587.75,"week52Low":330.04,"changeRate5Day":-0.016951,"changeRate20Day":-0.042595,"changeRate60Day":-0.144981,"changeRateWTD":-0.019829,"changeRateMTD":-0.007772,"changeRateQTD":-0.082635,"changeRateYTD":-0.201876,"amount":1447469374.35733,"eps":15.628111,"lyrEps":12.435696,"lyrPeRate":28.539617,"pbRate":13.151015,"volumeRatio":1.430437,"committee":-0.73913,"roa":0.178506,"roe":0.522536,"changeRate5Min":-0.000169,"earningDate":1757520000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":150118191051.07,"shortable":3,"shares":424200000,"floatShares":422975377,"hourTrading":{"tag":"盘前","latestPrice":355.35,"preClose":354.91,"latestTime":"04:53 EDT","volume":69,"amount":24501.30867,"timestamp":1756284789395},"preHourTrading":{"tag":"盘前","latestPrice":355.35,"preClose":354.91,"latestTime":"04:53 EDT","volume":69,"amount":24501.30867,"timestamp":1756284789395},"postHourTrading":{"tag":"盘后","latestPrice":356.2,"preClose":354.91,"latestTime":"19:59 EDT","volume":549037,"amount":194860317.56407,"timestamp":1756252753537},"overnightTrading":{"tag":"夜盘","latestPrice":355.1,"preClose":354.91,"latestTime":"20250827 04:00 EDT","volume":821,"amount":291838,"timestamp":1756281602412},"impliedVol":0.5043,"impliedVolPercentile":0.9719}]}}}