US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Growth Tech Companies

5,341.31

+16.410.31%

Number of Gainers:14

Number of Losers:5

Number of Flat:1

PE:- -

High:5,358.99

Open:5,324.47

Low:5,316.20

Close:5,324.68

Volume:234.24M

Turnover:81.00B

Market Cap:33.25T

Float Cap:31.13T

Loading ...

Constituent

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

Salesforce.com US CRM	183.54	+2.49%	+4.46	3.43M	625.79M	150.15B
Tesla Motors US TSLA	442.51	+2.06%	+8.92	16.89M	7.44B	1.66T
Amazon.com US AMZN	270.065	+1.80%	+4.78	11.22M	3.01B	2.90T
Apple US AAPL	313.07	+1.54%	+4.74	11.08M	3.45B	4.60T
Taiwan Semiconductor Manufacturing US TSM	418.23	+1.43%	+5.91	7.53M	3.19B	2.17T
Cisco US CSCO	119.955	+1.37%	+1.63	5.93M	705.57M	473.95B
Visa US V	330.55	+1.25%	+4.07	1.43M	471.80M	594.70B
Adobe US ADBE	243.27	+1.16%	+2.78	978.56K	236.10M	98.33B
PayPal US PYPL	44.54	+0.86%	+0.3800	3.78M	168.23M	39.28B
MasterCard US MA	497.24	+0.86%	+4.23	481.20K	238.74M	439.35B
Micron Technology US MU	902.9999	+0.79%	+7.12	35.82M	33.02B	1.02T
Alphabet US GOOGL	391.88	+0.77%	+3.00	5.88M	2.29B	4.73T
Alphabet US GOOG	387.79	+0.77%	+2.95	4.31M	1.66B	4.68T
Netflix US NFLX	88.07	+0.44%	+0.3900	6.53M	572.18M	370.85B
ProShares S&P 500 Dynamic Buffer ETF US FB	44.5794	0.00%	0.0000	25	1.11K	1.78M
Microsoft US MSFT	415.43	-0.14%	-0.6000	9.52M	3.93B	3.09T
Alibaba US BABA	128.58	-0.69%	-0.8900	3.45M	439.50M	308.47B
NVIDIA US NVDA	209.495	-2.50%	-5.3650	56.26M	11.90B	5.09T
Intel US INTC	119.34	-3.38%	-4.1800	38.31M	4.58B	599.21B
Qualcomm US QCOM	227.465	-8.58%	-21.3550	10.89M	2.54B	239.75B

{"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":5341.0835,"timestamp":1779892951507,"preClose":5324.675,"halted":0,"volume":234240889,"delay":0,"changeRate":0.003082,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":16.408691,"latestTime":"05-27 10:42:31 EDT","open":5324.466,"high":5358.9883,"low":5316.2026,"amount":81003107427.35623,"amplitude":0.008035,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1779912000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":10.996811,"peRate":32.236291,"turnoverRate":0.002196,"increases":14,"decrements":5,"flats":1,"marketCap":33246988535220.5,"floatMarketCap":31130063865268.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","high":5358.9883,"amplitude":0.008035,"preClose":5324.675,"low":5316.2026,"pbRate":"10.996811","latestPrice":5341.307,"volume":234236574,"delay":0,"open":5324.466,"prevYearClose":4605.614,"prevWeekClose":5272.1143,"prevMonthClose":4999.3696,"prevQuarterClose":4184.057,"fiveDayClose":5232.0376,"twentyDayClose":4900.3286,"sixtyDayClose":4427.5527,"secType":"PLATE","market":"US","turnoverRate":0.002196,"peRate":32.236291,"marketCap":33246988535220.5,"floatMarketCap":31130063865268.5,"timestamp":1779892951352,"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":14,"down":5,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4527\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.024905,"change":4.46,"latestPrice":183.54,"close":183.54,"volume":3433599,"market":"US","high":183.92,"low":177.89,"preClose":179.08,"open":178.37,"turnoverRate":0.00433,"peRate":23.530769,"amplitude":0.033672,"marketValue":150145584173.76,"askSize":29,"bidSize":100,"askPrice":183.69,"bidPrice":183.47,"week52High":278.81,"week52Low":163.52,"changeRate5Day":0.022963,"changeRate20Day":0.012244,"changeRate60Day":-0.048769,"changeRateWTD":0.01927,"changeRateMTD":0.03971,"changeRateQTD":-0.016768,"changeRateYTD":-0.307161,"amount":625792855.390823,"eps":7.8,"lyrEps":7.8,"lyrPeRate":23.530769,"pbRate":2.53873,"volumeRatio":1.404861,"committee":0.550388,"roa":0.051786,"roe":0.123957,"changeRate5Min":-0.000055,"earningDate":1779811200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.688,"divideRate":0.009197,"floatMarketCap":145547220000,"shortable":3,"shares":818053744,"floatShares":793000000,"preHourTrading":{"tag":"盘前","latestPrice":179.16,"preClose":179.08,"latestTime":"09:29 EDT","volume":81903,"amount":14612111.11056,"timestamp":1779888599632,"change":0.07999999999998408,"changeRate":0.00044672771945490327},"postHourTrading":{"tag":"盘后","latestPrice":179.7305,"preClose":179.08,"latestTime":"19:59 EDT","volume":481229,"amount":86212594.2545,"timestamp":1779839998596,"change":0.6504999999999939,"changeRate":0.0036324547688183708},"overnightTrading":{"tag":"夜盘","latestPrice":179.44000244140625,"preClose":179.0800018310547,"latestTime":"20260527 04:00 EDT","volume":18726,"amount":3359003,"timestamp":1779868802036,"change":0.3600006103515625,"changeRate":0.0020102781252548207},"impliedVol":0.5709,"impliedVolPercentile":0.9562},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.020572,"change":8.92,"latestPrice":442.51,"close":442.51,"volume":16890209,"market":"US","high":445.5,"low":435.52,"preClose":433.59,"open":442.815,"turnoverRate":0.006004,"peRate":406.235615,"amplitude":0.023017,"marketValue":1660488677239.84,"askSize":257,"bidSize":98,"askPrice":442.62,"bidPrice":442.41,"week52High":498.83,"week52Low":273.21,"changeRate5Day":0.095024,"changeRate20Day":0.176826,"changeRate60Day":0.097169,"changeRateWTD":0.038731,"changeRateMTD":0.159526,"changeRateQTD":0.190343,"changeRateYTD":-0.016032,"amount":7441041676.218597,"eps":1.089294,"lyrEps":1.08,"lyrPeRate":409.731481,"pbRate":19.740462,"volumeRatio":1.99463,"committee":-0.6,"roa":0.022332,"roe":0.049007,"changeRate5Min":0.005191,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1244780630000,"shortable":3,"shares":3752431984,"floatShares":2813000000,"preHourTrading":{"tag":"盘前","latestPrice":443.31,"preClose":433.59,"latestTime":"09:29 EDT","volume":1354245,"amount":596103032.3565,"timestamp":1779888599999,"change":9.720000000000027,"changeRate":0.02241749117830215},"postHourTrading":{"tag":"盘后","latestPrice":435.35,"preClose":433.59,"latestTime":"19:59 EDT","volume":1859444,"amount":808167664.987606,"timestamp":1779839999868,"change":1.7600000000000477,"changeRate":0.004059134205124768},"overnightTrading":{"tag":"夜盘","latestPrice":434.2799987792969,"preClose":433.5899963378906,"latestTime":"20260527 04:00 EDT","volume":175921,"amount":76391623,"timestamp":1779868802048,"change":0.69000244140625,"changeRate":0.0015913707586291746},"impliedVol":0.5406,"impliedVolPercentile":0.5817},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.017999,"change":4.775,"latestPrice":270.065,"close":270.065,"volume":11221161,"market":"US","high":270.66,"low":265.7001,"preClose":265.29,"open":266.15,"turnoverRate":0.001163,"peRate":32.298934,"amplitude":0.018696,"marketValue":2904347012096.935,"askSize":38,"bidSize":20,"askPrice":270.08,"bidPrice":270.06,"week52High":278.56,"week52Low":196,"changeRate5Day":0.041355,"changeRate20Day":0.039911,"changeRate60Day":0.295959,"changeRateWTD":0.014062,"changeRateMTD":0.018883,"changeRateQTD":0.296706,"changeRateYTD":0.170024,"amount":3010480520.585815,"eps":8.361422,"lyrEps":7.17,"lyrPeRate":37.665969,"pbRate":6.5722,"volumeRatio":1.689368,"committee":-0.310345,"roa":0.068452,"roe":0.242846,"changeRate5Min":0.000797,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2604634036579.215,"shortable":3,"shares":10754251799,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":266.2,"preClose":265.29,"latestTime":"09:29 EDT","volume":670785,"amount":177902263.89855,"timestamp":1779888599999,"change":0.9099999999999682,"changeRate":0.0034302084511288328},"postHourTrading":{"tag":"盘后","latestPrice":264.95,"preClose":265.29,"latestTime":"19:59 EDT","volume":2160729,"amount":573140297.5795,"timestamp":1779839992115,"change":-0.34000000000003183,"changeRate":-0.0012816163443779705},"overnightTrading":{"tag":"夜盘","latestPrice":265.2699890136719,"preClose":265.2900085449219,"latestTime":"20260527 04:00 EDT","volume":41135,"amount":10901199,"timestamp":1779868802046,"change":-0.02001953125,"changeRate":-0.00007546281655990097},"impliedVol":0.258,"impliedVolPercentile":0.0518},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.015373,"change":4.74,"latestPrice":313.07,"close":313.07,"volume":11082790,"market":"US","high":313.16,"low":308.3,"preClose":308.33,"open":308.44,"turnoverRate":0.000755,"peRate":37.95224,"amplitude":0.015762,"marketValue":4596224499800,"askSize":42,"bidSize":1,"askPrice":313.1,"bidPrice":313.07,"week52High":313.16,"week52Low":195.07,"changeRate5Day":0.047162,"changeRate20Day":0.156477,"changeRate60Day":0.182646,"changeRateWTD":0.013762,"changeRateMTD":0.15375,"changeRateQTD":0.233579,"changeRateYTD":0.151585,"amount":3447439687.935181,"eps":8.249052,"lyrEps":7.493059,"lyrPeRate":41.781334,"pbRate":43.160685,"volumeRatio":1.376264,"committee":-0.684211,"roa":0.262286,"roe":1.414705,"changeRate5Min":0.001215,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.04,"divideRate":0.003322,"floatMarketCap":4593363040000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":308.39,"preClose":308.33,"latestTime":"09:29 EDT","volume":219417,"amount":67634969.90118,"timestamp":1779888599999,"change":0.060000000000002274,"changeRate":0.00019459669834269216},"postHourTrading":{"tag":"盘后","latestPrice":308.7,"preClose":308.33,"latestTime":"19:59 EDT","volume":6157184,"amount":1898445746.118603,"timestamp":1779839989575,"change":0.37000000000000455,"changeRate":0.0012000129731132376},"overnightTrading":{"tag":"夜盘","latestPrice":308.6700134277344,"preClose":308.3299865722656,"latestTime":"20260527 04:00 EDT","volume":34510,"amount":10647134,"timestamp":1779868802047,"change":0.34002685546875,"changeRate":0.0011028017717279513},"impliedVol":0.2091,"impliedVolPercentile":0.0717},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.014334,"change":5.91,"latestPrice":418.23,"close":418.23,"volume":7534986,"market":"US","high":430.55,"low":415.9,"preClose":412.32,"open":427.015,"turnoverRate":0.001613,"peRate":36.344124,"amplitude":0.035531,"marketValue":2169159514290,"askSize":985,"bidSize":41,"askPrice":418.52,"bidPrice":417.88,"week52High":430.55,"week52Low":190.56,"changeRate5Day":0.065256,"changeRate20Day":0.065989,"changeRate60Day":0.133077,"changeRateWTD":0.033892,"changeRateMTD":0.055976,"changeRateQTD":0.23755,"changeRateYTD":0.376255,"amount":3194788993.893311,"eps":11.5075,"lyrEps":10.424495,"lyrPeRate":40.119929,"pbRate":0.368218,"volumeRatio":3.984172,"committee":-0.916836,"roa":0.173224,"roe":0.362101,"changeRate5Min":0.001677,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2161,"divideRate":0.00769,"floatMarketCap":1953670474956.24,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":426.83,"preClose":412.32,"latestTime":"09:29 EDT","volume":515795,"amount":220754379.937,"timestamp":1779888598866,"change":14.509999999999991,"changeRate":0.03519111369809854},"postHourTrading":{"tag":"盘后","latestPrice":415.85,"preClose":412.32,"latestTime":"19:59 EDT","volume":688264,"amount":283933554.746899,"timestamp":1779839999709,"change":3.5300000000000296,"changeRate":0.008561311602638799},"overnightTrading":{"tag":"夜盘","latestPrice":416.25,"preClose":412.32000732421875,"latestTime":"20260527 04:00 EDT","volume":71523,"amount":29766450,"timestamp":1779868802054,"change":3.92999267578125,"changeRate":0.009531413964811528},"impliedVol":0.5477,"impliedVolPercentile":0.9801},{"symbol":"CSCO","nameCN":"Cisco","changeRate":0.013733,"change":1.625,"latestPrice":119.955,"close":119.955,"volume":5928567,"market":"US","high":120.39,"low":116.77,"preClose":118.33,"open":117.94,"turnoverRate":0.001504,"peRate":39.982229,"amplitude":0.030592,"marketValue":473953548304.665,"askSize":100,"bidSize":5,"askPrice":119.98,"bidPrice":119.93,"week52High":120.79,"week52Low":62.3,"changeRate5Day":0.039652,"changeRate20Day":0.381015,"changeRate60Day":0.510388,"changeRateWTD":-0.003779,"changeRateMTD":0.310984,"changeRateQTD":0.546011,"changeRateYTD":0.55725,"amount":705570893.343727,"eps":3.000208,"lyrEps":2.560362,"lyrPeRate":46.850797,"pbRate":9.700038,"volumeRatio":1.216092,"committee":-0.904762,"roa":0.073371,"roe":0.252289,"changeRate5Min":0.001461,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.65,"divideRate":0.013755,"floatMarketCap":472709656339.14,"shortable":3,"shares":3951094563,"floatShares":3940724908,"preHourTrading":{"tag":"盘前","latestPrice":118.13,"preClose":118.33,"latestTime":"09:29 EDT","volume":32396,"amount":3819503.62612,"timestamp":1779888599999,"change":-0.20000000000000284,"changeRate":-0.0016901884560128694},"postHourTrading":{"tag":"盘后","latestPrice":118.15,"preClose":118.33,"latestTime":"19:59 EDT","volume":1271883,"amount":150497860.0877,"timestamp":1779839956964,"change":-0.1799999999999926,"changeRate":-0.0015211696104114984},"overnightTrading":{"tag":"夜盘","latestPrice":118.51000213623047,"preClose":118.33000183105469,"latestTime":"20260527 04:00 EDT","volume":5896,"amount":697670,"timestamp":1779868802038,"change":0.18000030517578125,"changeRate":0.0015211721658956463},"impliedVol":0.2901,"impliedVolPercentile":0.4861},{"symbol":"V","nameCN":"Visa","changeRate":0.012466,"change":4.07,"latestPrice":330.55,"close":330.55,"volume":1430558,"market":"US","high":331.46,"low":326.21,"preClose":326.48,"open":326.29,"turnoverRate":0.0008,"peRate":28.822048,"amplitude":0.016081,"marketValue":594695810500,"askSize":2,"bidSize":160,"askPrice":330.65,"bidPrice":330.46,"week52High":375.51,"week52Low":293.89,"changeRate5Day":0.00194,"changeRate20Day":0.068704,"changeRate60Day":0.031325,"changeRateWTD":0.005078,"changeRateMTD":0.002153,"changeRateQTD":0.093667,"changeRateYTD":-0.057483,"amount":471802463.968018,"eps":11.468651,"lyrEps":10.231129,"lyrPeRate":32.308262,"pbRate":16.926986,"volumeRatio":0.840034,"committee":0.975309,"roa":0.191928,"roe":0.603492,"changeRate5Min":-0.0013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.007866,"floatMarketCap":591339941952.1,"shortable":3,"shares":1799110000,"floatShares":1788957622,"preHourTrading":{"tag":"盘前","latestPrice":325.41,"preClose":326.48,"latestTime":"09:29 EDT","volume":5535,"amount":1806360.3126,"timestamp":1779888598132,"change":-1.0699999999999932,"changeRate":-0.0032773829943641055},"postHourTrading":{"tag":"盘后","latestPrice":325.9,"preClose":326.48,"latestTime":"19:59 EDT","volume":972936,"amount":317637403.186701,"timestamp":1779839990171,"change":-0.5800000000000409,"changeRate":-0.001776525361431147},"overnightTrading":{"tag":"夜盘","latestPrice":326.9700012207031,"preClose":326.4800109863281,"latestTime":"20260527 04:00 EDT","volume":599,"amount":196036,"timestamp":1779868802040,"change":0.489990234375,"changeRate":0.0015008276705660828},"impliedVol":0.1918,"impliedVolPercentile":0.0518},{"symbol":"ADBE","nameCN":"Adobe","changeRate":0.01156,"change":2.78,"latestPrice":243.27,"close":243.27,"volume":978561,"market":"US","high":244.24,"low":237.28,"preClose":240.49,"open":237.28,"turnoverRate":0.002421,"peRate":14.183084,"amplitude":0.028941,"marketValue":98329734000,"askSize":93,"bidSize":11,"askPrice":243.39,"bidPrice":243.2,"week52High":421.48,"week52Low":224.13,"changeRate5Day":-0.045963,"changeRate20Day":0.000288,"changeRate60Day":-0.067502,"changeRateWTD":-0.006088,"changeRateMTD":-0.011499,"changeRateQTD":0.000782,"changeRateYTD":-0.304923,"amount":236099790.784149,"eps":17.152122,"lyrEps":16.737089,"lyrPeRate":14.534786,"pbRate":8.600519,"volumeRatio":1.200392,"committee":-0.65625,"roa":0.189053,"roe":0.587736,"changeRate5Min":-0.000762,"earningDate":1781107200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":98329734000,"shortable":3,"shares":404200000,"floatShares":404200000,"preHourTrading":{"tag":"盘前","latestPrice":237.54,"preClose":240.49,"latestTime":"09:29 EDT","volume":20741,"amount":4947389.93049,"timestamp":1779888599102,"change":-2.950000000000017,"changeRate":-0.012266622312778148},"postHourTrading":{"tag":"盘后","latestPrice":240.2646,"preClose":240.49,"latestTime":"19:59 EDT","volume":148495,"amount":35705971.1543,"timestamp":1779839966081,"change":-0.2254000000000076,"changeRate":-0.0009372531082373803},"overnightTrading":{"tag":"夜盘","latestPrice":240.80999755859375,"preClose":240.49000549316406,"latestTime":"20260527 04:00 EDT","volume":5792,"amount":1393120,"timestamp":1779868802024,"change":0.3199920654296875,"changeRate":0.001330583633916476},"impliedVol":0.5796,"impliedVolPercentile":0.988},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.008605,"change":0.38,"latestPrice":44.54,"close":44.54,"volume":3782535,"market":"US","high":44.73,"low":44,"preClose":44.16,"open":44.568,"turnoverRate":0.004298,"peRate":8.34459,"amplitude":0.016531,"marketValue":39284280000,"askSize":395,"bidSize":300,"askPrice":44.54,"bidPrice":44.53,"week52High":79.5,"week52Low":38.46,"changeRate5Day":0.016199,"changeRate20Day":-0.10274,"changeRate60Day":-0.023888,"changeRateWTD":0.007009,"changeRateMTD":-0.111687,"changeRateQTD":-0.015255,"changeRateYTD":-0.237067,"amount":168229320.545254,"eps":5.33759,"lyrEps":5.41,"lyrPeRate":8.232902,"pbRate":1.96186,"volumeRatio":1.698697,"committee":-0.136691,"roa":0.047375,"roe":0.251204,"changeRate5Min":-0.000451,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2786,"divideRate":0.006255,"floatMarketCap":39195200000,"shortable":3,"shares":882000000,"floatShares":880000000,"preHourTrading":{"tag":"盘前","latestPrice":44.53,"preClose":44.16,"latestTime":"09:29 EDT","volume":84486,"amount":3724232.942076,"timestamp":1779888599999,"change":0.37000000000000455,"changeRate":0.0083786231884059},"postHourTrading":{"tag":"盘后","latestPrice":44.15,"preClose":44.16,"latestTime":"19:59 EDT","volume":1238477,"amount":54691118.8939,"timestamp":1779839946798,"change":-0.00999999999999801,"changeRate":-0.0002264492753622738},"overnightTrading":{"tag":"夜盘","latestPrice":44.20000076293945,"preClose":44.15999984741211,"latestTime":"20260527 04:00 EDT","volume":5073,"amount":224031,"timestamp":1779868801966,"change":0.04000091552734375,"changeRate":0.0009058178366295422},"impliedVol":0.3868,"impliedVolPercentile":0.4303},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.00858,"change":4.23,"latestPrice":497.24,"close":497.24,"volume":481199,"market":"US","high":499.34,"low":492.51,"preClose":493.01,"open":492.74,"turnoverRate":0.000545,"peRate":28.76539,"amplitude":0.013854,"marketValue":439353236060.2,"askSize":80,"bidSize":14,"askPrice":497.36,"bidPrice":497.06,"week52High":601.77,"week52Low":480.5,"changeRate5Day":-0.004923,"changeRate20Day":-0.020448,"changeRate60Day":-0.045605,"changeRateWTD":-0.002608,"changeRateMTD":-0.011294,"changeRateQTD":-0.004843,"changeRateYTD":-0.128994,"amount":238740536.980865,"eps":17.286051,"lyrEps":16.539226,"lyrPeRate":30.064285,"pbRate":65.389676,"volumeRatio":0.960905,"committee":-0.481481,"roa":0.250324,"roe":2.320763,"changeRate5Min":-0.000974,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.26,"divideRate":0.006556,"floatMarketCap":439353236060.2,"shortable":3,"shares":883583855,"floatShares":883583855,"preHourTrading":{"tag":"盘前","latestPrice":492.08,"preClose":493.01,"latestTime":"09:29 EDT","volume":2406,"amount":1187279.05164,"timestamp":1779888599132,"change":-0.9300000000000068,"changeRate":-0.0018863714731952837},"postHourTrading":{"tag":"盘后","latestPrice":493.34,"preClose":493.01,"latestTime":"19:59 EDT","volume":135051,"amount":66578831.244,"timestamp":1779839951333,"change":0.3299999999999841,"changeRate":0.0006693576195208699},"overnightTrading":{"tag":"夜盘","latestPrice":494.8999938964844,"preClose":493.010009765625,"latestTime":"20260527 04:00 EDT","volume":537,"amount":265182,"timestamp":1779868802033,"change":1.889984130859375,"changeRate":0.0038335613748651186},"impliedVol":0.2367,"impliedVolPercentile":0.4183},{"symbol":"MU","nameCN":"Micron Technology","changeRate":0.007947,"change":7.1199,"latestPrice":902.9999,"close":902.9999,"volume":35824323,"market":"US","high":956.16,"low":888.15,"preClose":895.88,"open":955.28,"turnoverRate":0.031858,"peRate":42.474125,"amplitude":0.075914,"marketValue":1018343735279.595,"askSize":79,"bidSize":51,"askPrice":902.99,"bidPrice":902.59,"week52High":956.16,"week52Low":92.22,"changeRate5Day":0.292326,"changeRate20Day":0.790636,"changeRate60Day":1.188189,"changeRateWTD":0.202397,"changeRateMTD":0.746075,"changeRateQTD":1.672863,"changeRateYTD":2.163869,"amount":33015489667.126465,"eps":21.26,"lyrEps":7.59,"lyrPeRate":118.972319,"pbRate":14.054068,"volumeRatio":3.602374,"committee":0.009901,"roa":0.201454,"roe":0.398226,"changeRate5Min":0.00493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.495,"divideRate":0.000548,"floatMarketCap":1015436773620.5176,"shortable":3,"shares":1127734051,"floatShares":1124514824,"preHourTrading":{"tag":"盘前","latestPrice":955,"preClose":895.88,"latestTime":"09:29 EDT","volume":4811321,"amount":4610721150.1507,"timestamp":1779888599999,"change":59.120000000000005,"changeRate":0.06599098093494665},"postHourTrading":{"tag":"盘后","latestPrice":914.53,"preClose":895.88,"latestTime":"19:59 EDT","volume":2573285,"amount":2325412007.580106,"timestamp":1779839999969,"change":18.649999999999977,"changeRate":0.02081752020359867},"overnightTrading":{"tag":"夜盘","latestPrice":939.719970703125,"preClose":895.8800048828125,"latestTime":"20260527 04:00 EDT","volume":2304957,"amount":2169181144,"timestamp":1779868802054,"change":43.8399658203125,"changeRate":0.04893508682119441},"impliedVol":1.1356,"impliedVolPercentile":0.992},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.007714,"change":3,"latestPrice":391.88,"close":391.88,"volume":5881778,"market":"US","high":392.84,"low":385.9,"preClose":388.88,"open":386.665,"turnoverRate":0.000543,"peRate":29.905152,"amplitude":0.017846,"marketValue":4728815960000,"askSize":1,"bidSize":4,"askPrice":391.91,"bidPrice":391.85,"week52High":408.61,"week52Low":162,"changeRate5Day":0.010886,"changeRate20Day":0.120361,"changeRate60Day":0.278481,"changeRateWTD":0.023266,"changeRateMTD":0.018399,"changeRateQTD":0.362776,"changeRateYTD":0.252013,"amount":2292804946.43457,"eps":13.104096,"lyrEps":10.800572,"lyrPeRate":36.283264,"pbRate":9.877505,"volumeRatio":1.08857,"committee":-0.818182,"roa":0.14641,"roe":0.388848,"changeRate5Min":-0.000612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.84,"divideRate":0.002144,"floatMarketCap":4246583822303.2397,"shortable":3,"shares":12067000000,"floatShares":10836439273,"preHourTrading":{"tag":"盘前","latestPrice":386.61,"preClose":388.88,"latestTime":"09:29 EDT","volume":181282,"amount":70152327.078,"timestamp":1779888599999,"change":-2.269999999999982,"changeRate":-0.005837276280600653},"postHourTrading":{"tag":"盘后","latestPrice":388.79,"preClose":388.88,"latestTime":"19:59 EDT","volume":5117406,"amount":1989985814.609705,"timestamp":1779839986171,"change":-0.08999999999997499,"changeRate":-0.00023143386134533787},"overnightTrading":{"tag":"夜盘","latestPrice":388.3699951171875,"preClose":388.8800048828125,"latestTime":"20260527 04:00 EDT","volume":68021,"amount":26377817,"timestamp":1779868802054,"change":-0.510009765625,"changeRate":-0.0013114836433379738},"impliedVol":0.2442,"impliedVolPercentile":0.0478},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.007666,"change":2.95,"latestPrice":387.79,"close":387.79,"volume":4306220,"market":"US","high":388.9,"low":382,"preClose":384.84,"open":382.8125,"turnoverRate":0.000397,"peRate":29.593036,"amplitude":0.01793,"marketValue":4679461930000,"askSize":17,"bidSize":2,"askPrice":387.82,"bidPrice":387.77,"week52High":404.47,"week52Low":163.33,"changeRate5Day":0.007508,"changeRate20Day":0.115942,"changeRate60Day":0.265798,"changeRateWTD":0.022168,"changeRateMTD":0.015317,"changeRateQTD":0.351844,"changeRateYTD":0.235787,"amount":1661440419.049683,"eps":13.104096,"lyrEps":10.800572,"lyrPeRate":35.90458,"pbRate":9.774415,"volumeRatio":1.300958,"committee":0,"roa":0.14641,"roe":0.388848,"changeRate5Min":-0.000747,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.84,"divideRate":0.002166,"floatMarketCap":4202262785676.6704,"shortable":3,"shares":12067000000,"floatShares":10836439273,"preHourTrading":{"tag":"盘前","latestPrice":382.74,"preClose":384.84,"latestTime":"09:29 EDT","volume":127479,"amount":48840968.08008,"timestamp":1779888599999,"change":-2.099999999999966,"changeRate":-0.0054568132210788016},"postHourTrading":{"tag":"盘后","latestPrice":384.55,"preClose":384.84,"latestTime":"19:59 EDT","volume":1433387,"amount":551573487.637499,"timestamp":1779839993915,"change":-0.2899999999999636,"changeRate":-0.0007535599210060379},"overnightTrading":{"tag":"夜盘","latestPrice":384.2699890136719,"preClose":384.8399963378906,"latestTime":"20260527 04:00 EDT","volume":30738,"amount":11796605,"timestamp":1779868802050,"change":-0.57000732421875,"changeRate":-0.0014811540630986857},"impliedVol":0.2527,"impliedVolPercentile":0.0398},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.004448,"change":0.39,"latestPrice":88.07,"close":88.07,"volume":6525929,"market":"US","high":88.47,"low":86.82,"preClose":87.68,"open":87.046,"turnoverRate":0.00155,"peRate":28.447237,"amplitude":0.018818,"marketValue":370845026360.96,"askSize":114,"bidSize":63,"askPrice":88.08,"bidPrice":88.06,"week52High":134.115,"week52Low":75.01,"changeRate5Day":-0.014105,"changeRate20Day":-0.045519,"changeRate60Day":-0.092903,"changeRateWTD":-0.005982,"changeRateMTD":-0.059182,"changeRateQTD":-0.084035,"changeRateYTD":-0.060687,"amount":572179416.245415,"eps":3.095907,"lyrEps":2.53,"lyrPeRate":34.810277,"pbRate":11.914164,"volumeRatio":1.296228,"committee":-0.288136,"roa":0.154024,"roe":0.484952,"changeRate5Min":-0.002546,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":370845026360.95996,"shortable":3,"shares":4210798528,"floatShares":4210798528,"preHourTrading":{"tag":"盘前","latestPrice":87.09,"preClose":87.68,"latestTime":"09:29 EDT","volume":216316,"amount":18833215.08704,"timestamp":1779888599999,"change":-0.5900000000000034,"changeRate":-0.006729014598540185},"postHourTrading":{"tag":"盘后","latestPrice":87.5,"preClose":87.68,"latestTime":"19:59 EDT","volume":1306615,"amount":114569005.994799,"timestamp":1779839997663,"change":-0.18000000000000682,"changeRate":-0.002052919708029275},"overnightTrading":{"tag":"夜盘","latestPrice":87.3499984741211,"preClose":87.68000030517578,"latestTime":"20260527 04:00 EDT","volume":38906,"amount":3399206,"timestamp":1779868802045,"change":-0.3300018310546875,"changeRate":-0.0037637070016662325},"impliedVol":0.4511,"impliedVolPercentile":0.8765},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":0,"change":0,"latestPrice":44.5794,"close":44.5794,"volume":25,"market":"US","high":44.5794,"low":44.5794,"preClose":44.5794,"open":44.5794,"turnoverRate":0.000625,"peRate":0,"amplitude":0,"marketValue":1783220.5794,"askSize":100,"bidSize":200,"askPrice":44.63,"bidPrice":44.5,"week52High":46.01,"week52Low":39.91,"changeRate5Day":0.003137,"changeRate20Day":0.023174,"changeRate60Day":0.047146,"changeRateWTD":0,"changeRateMTD":0.024068,"changeRateQTD":0.051897,"changeRateYTD":0.056384,"amount":1113.803101,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.00001,"volumeRatio":0.137211,"committee":0.333333,"roa":0.178796,"roe":0.398346,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5486,"divideRate":0.012306,"floatMarketCap":1783220.5794,"shortable":3,"shares":40001,"floatShares":40001,"postHourTrading":{"tag":"盘后","latestPrice":44.5794,"preClose":44.5794,"latestTime":"16:10 EDT","volume":6,"amount":267.3306,"timestamp":1779826204721,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":44.57939910888672,"preClose":44.57939910888672,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.001442,"change":-0.6,"latestPrice":415.43,"close":415.43,"volume":9522010,"market":"US","high":415.93,"low":409.59,"preClose":416.03,"open":411.045,"turnoverRate":0.001283,"peRate":24.743057,"amplitude":0.015239,"marketValue":3087632649216.65,"askSize":160,"bidSize":80,"askPrice":415.51,"bidPrice":415.37,"week52High":555.45,"week52Low":356.28,"changeRate5Day":-0.004767,"changeRate20Day":-0.032196,"changeRate60Day":0.042354,"changeRateWTD":-0.007502,"changeRateMTD":0.01876,"changeRateQTD":0.122268,"changeRateYTD":-0.140999,"amount":3927181112.234497,"eps":16.789761,"lyrEps":13.699986,"lyrPeRate":30.323389,"pbRate":7.451444,"volumeRatio":1.753392,"committee":-0.172161,"roa":0.148144,"roe":0.340141,"changeRate5Min":0.000988,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.56,"divideRate":0.008569,"floatMarketCap":3083495118048.6,"shortable":3,"shares":7432377655,"floatShares":7422418020,"preHourTrading":{"tag":"盘前","latestPrice":411.06,"preClose":416.03,"latestTime":"09:29 EDT","volume":1676707,"amount":696757153.18751,"timestamp":1779888599999,"change":-4.96999999999997,"changeRate":-0.011946253875922339},"postHourTrading":{"tag":"盘后","latestPrice":415.2,"preClose":416.03,"latestTime":"19:59 EDT","volume":2960555,"amount":1231560848.936807,"timestamp":1779839988823,"change":-0.8299999999999841,"changeRate":-0.0019950484340071246},"overnightTrading":{"tag":"夜盘","latestPrice":414.489990234375,"preClose":416.0299987792969,"latestTime":"20260527 04:00 EDT","volume":105414,"amount":43668044,"timestamp":1779868802049,"change":-1.540008544921875,"changeRate":-0.003701676680625251},"impliedVol":0.2267,"impliedVolPercentile":0.2869},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.006874,"change":-0.89,"latestPrice":128.58,"close":128.58,"volume":3448499,"market":"US","high":128.84,"low":126.25,"preClose":129.47,"open":126.25,"turnoverRate":0.001529,"peRate":20.156086,"amplitude":0.020005,"marketValue":308469687374.94,"askSize":53,"bidSize":100,"askPrice":128.72,"bidPrice":128.52,"week52High":192.67,"week52Low":103.71,"changeRate5Day":-0.05205,"changeRate20Day":-0.017348,"changeRate60Day":-0.098064,"changeRateWTD":-0.010923,"changeRateMTD":-0.025023,"changeRateQTD":0.024868,"changeRateYTD":-0.1228,"amount":439497953.116432,"eps":6.379215,"lyrEps":6.379215,"lyrPeRate":20.156085,"pbRate":0.290766,"volumeRatio":1.910816,"committee":0.30719,"roa":0.021198,"roe":0.092156,"changeRate5Min":0.001012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008166,"floatMarketCap":289947900128.58,"shortable":3,"shares":2399048743,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":126.32,"preClose":129.47,"latestTime":"09:29 EDT","volume":336242,"amount":42544399.659652,"timestamp":1779888590005,"change":-3.1500000000000057,"changeRate":-0.024329960608635248},"postHourTrading":{"tag":"盘后","latestPrice":129.6047,"preClose":129.47,"latestTime":"19:59 EDT","volume":143682,"amount":18607627.2099,"timestamp":1779839999476,"change":0.13470000000000937,"changeRate":0.0010403954584074255},"overnightTrading":{"tag":"夜盘","latestPrice":126.9000015258789,"preClose":129.47000122070312,"latestTime":"20260527 04:00 EDT","volume":336205,"amount":42968621,"timestamp":1779868802049,"change":-2.5699996948242188,"changeRate":-0.01985015579356663},"impliedVol":0.4285,"impliedVolPercentile":0.3426},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.02497,"change":-5.365,"latestPrice":209.495,"close":209.495,"volume":56262317,"market":"US","high":214.14,"low":209.33,"preClose":214.86,"open":214.12,"turnoverRate":0.002402,"peRate":32.083648,"amplitude":0.022387,"marketValue":5090728500000,"askSize":78,"bidSize":127,"askPrice":209.49,"bidPrice":209.46,"week52High":236.54,"week52Low":132.92,"changeRate5Day":-0.050383,"changeRate20Day":-0.01724,"changeRate60Day":0.148044,"changeRateWTD":-0.027098,"changeRateMTD":0.049732,"changeRateQTD":0.201233,"changeRateYTD":0.123298,"amount":11898601805.291702,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":42.754082,"pbRate":26.042995,"volumeRatio":1.69817,"committee":-0.084112,"roa":0.527271,"roe":1.14288,"changeRate5Min":-0.00112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000191,"floatMarketCap":4906391989184.4,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":213.92,"preClose":214.86,"latestTime":"09:29 EDT","volume":2744347,"amount":591117661.54355,"timestamp":1779888599999,"change":-0.9400000000000261,"changeRate":-0.004374941822582268},"postHourTrading":{"tag":"盘后","latestPrice":213.95,"preClose":214.86,"latestTime":"19:59 EDT","volume":27981410,"amount":6011127539.15729,"timestamp":1779839999598,"change":-0.910000000000025,"changeRate":-0.004235316019733896},"overnightTrading":{"tag":"夜盘","latestPrice":213.89999389648438,"preClose":214.86000061035156,"latestTime":"20260527 04:00 EDT","volume":675763,"amount":144525431,"timestamp":1779868802054,"change":-0.9600067138671875,"changeRate":-0.004468056926091883},"impliedVol":0.4358,"impliedVolPercentile":0.5179},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.033841,"change":-4.18,"latestPrice":119.34,"close":119.34,"volume":38309221,"market":"US","high":125.25,"low":117.064,"preClose":123.52,"open":124.605,"turnoverRate":0.007685,"peRate":0,"amplitude":0.066273,"marketValue":599207360609.52,"askSize":358,"bidSize":100,"askPrice":119.36,"bidPrice":119.31,"week52High":132.75,"week52Low":18.965,"changeRate5Day":0.077076,"changeRate20Day":0.411973,"changeRate60Day":1.622857,"changeRateWTD":-0.004172,"changeRateMTD":0.263124,"changeRateQTD":1.704283,"changeRateYTD":2.234146,"amount":4584565242.199333,"eps":-0.6265,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.379171,"volumeRatio":1.681434,"committee":0.419697,"roa":0.006307,"roe":-0.029109,"changeRate5Min":0.010072,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":594883243262.88,"shortable":3,"shares":5021010228,"floatShares":4984776632,"preHourTrading":{"tag":"盘前","latestPrice":125.04,"preClose":123.52,"latestTime":"09:29 EDT","volume":1991224,"amount":246467703.17964,"timestamp":1779888599999,"change":1.5200000000000102,"changeRate":0.012305699481865369},"postHourTrading":{"tag":"盘后","latestPrice":123.1,"preClose":123.52,"latestTime":"19:59 EDT","volume":3852086,"amount":475641823.080447,"timestamp":1779839998966,"change":-0.4200000000000017,"changeRate":-0.0034002590673575268},"overnightTrading":{"tag":"夜盘","latestPrice":122.48999786376953,"preClose":123.5199966430664,"latestTime":"20260527 04:00 EDT","volume":573477,"amount":70460839,"timestamp":1779868802050,"change":-1.029998779296875,"changeRate":-0.008338720913936264},"impliedVol":0.8422,"impliedVolPercentile":0.9602},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":-0.085825,"change":-21.355,"latestPrice":227.465,"close":227.465,"volume":10885043,"market":"US","high":248.265,"low":224.58,"preClose":248.82,"open":245.43,"turnoverRate":0.010347,"peRate":24.851304,"amplitude":0.095189,"marketValue":239748110000,"askSize":4,"bidSize":4,"askPrice":227.59,"bidPrice":227.24,"week52High":258,"week52Low":121.99,"changeRate5Day":0.16285,"changeRate20Day":0.516433,"changeRate60Day":0.612884,"changeRateWTD":-0.044907,"changeRateMTD":0.26665,"changeRateQTD":0.766307,"changeRateYTD":0.329816,"amount":2538651430.983749,"eps":9.153041,"lyrEps":5.01,"lyrPeRate":45.402196,"pbRate":8.789065,"volumeRatio":2.274648,"committee":0.960784,"roa":0.126924,"roe":0.360833,"changeRate5Min":0.000726,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5581,"divideRate":0.015642,"floatMarketCap":239293180000,"shortable":3,"shares":1054000000,"floatShares":1052000000,"preHourTrading":{"tag":"盘前","latestPrice":245.43,"preClose":248.82,"latestTime":"09:29 EDT","volume":490865,"amount":122935985.71725,"timestamp":1779888599999,"change":-3.3899999999999864,"changeRate":-0.01362430672775495},"postHourTrading":{"tag":"盘后","latestPrice":248.82,"preClose":248.82,"latestTime":"19:59 EDT","volume":3194668,"amount":794810225.951495,"timestamp":1779839997489,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.63999938964844,"preClose":248.82000732421875,"latestTime":"20260527 04:00 EDT","volume":86407,"amount":21516564,"timestamp":1779868802047,"change":-0.1800079345703125,"changeRate":-0.0007234463840191019},"impliedVol":0.8955,"impliedVolPercentile":0.992}]}}}