US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Growth Tech Companies

4,621.03

+26.680.58%

Number of Gainers:14

Number of Losers:6

Number of Flat:- -

PE:- -

High:4,649.10

Open:4,593.28

Low:4,593.28

Close:4,594.36

Volume:715.95M

Turnover:147.30B

Market Cap:28.69T

Float Cap:26.90T

Loading ...

Constituent

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

Intel US INTC	43.47	+8.65%	+3.46	163.25M	6.95B	207.18B
Qualcomm US QCOM	170.7	+1.58%	+2.66	9.15M	1.56B	182.82B
Taiwan Semiconductor Manufacturing US TSM	292.09	+1.53%	+4.41	10.73M	3.13B	1.51T
Cisco US CSCO	76.87	+1.09%	+0.8300	14.62M	1.12B	303.72B
Apple US AAPL	286.19	+1.09%	+3.09	53.53M	15.29B	4.25T
NVIDIA US NVDA	181.46	+0.86%	+1.54	182.01M	33.22B	4.41T
Salesforce.com US CRM	234.71	+0.81%	+1.88	7.60M	1.78B	223.44B
Microsoft US MSFT	490	+0.67%	+3.26	19.55M	9.58B	3.64T
PayPal US PYPL	62.9	+0.51%	+0.3200	10.82M	682.51M	58.85B
MasterCard US MA	545.91	+0.36%	+1.94	3.08M	1.68B	490.22B
Alphabet US GOOGL	315.81	+0.29%	+0.9200	35.79M	11.31B	3.81T
Alphabet US GOOG	316.02	+0.29%	+0.9000	24.63M	7.79B	3.81T
Amazon.com US AMZN	234.42	+0.23%	+0.5400	45.58M	10.73B	2.51T
Netflix US NFLX	109.35	+0.20%	+0.2200	25.72M	2.80B	463.35B
Adobe US ADBE	322.81	-0.01%	-0.0400	3.95M	1.27B	135.13B
ProShares S&P 500 Dynamic Buffer ETF US FB	42.1899	-0.13%	-0.0549	329.00	13.89K	2.11M
Tesla Motors US TSLA	429.24	-0.21%	-0.9000	69.09M	29.61B	1.43T
Visa US V	329.62	-0.23%	-0.7700	8.11M	2.68B	602.24B
Micron Technology US MU	239.49	-0.40%	-0.9700	18.12M	4.34B	269.51B
Alibaba US BABA	161.13	-1.91%	-3.1300	9.84M	1.58B	384.47B

{"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":4621.033,"timestamp":1764709199999,"preClose":4594.3564,"halted":0,"volume":715954395,"delay":0,"changeRate":0.005806,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":26.676758,"latestTime":"12-02 16:00:00 EST","open":4593.282,"high":4649.1006,"low":4593.282,"amount":147295417488.21393,"amplitude":0.012149,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1764723600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":11.380109,"peRate":35.16872,"turnoverRate":0.00673,"increases":14,"decrements":6,"flats":0,"marketCap":28686802584154.25,"floatMarketCap":26904122561114.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4527\",,,,,undefined,":{"symbol":"BK4527","high":4649.1006,"amplitude":0.012149,"preClose":4594.3564,"low":4593.282,"pbRate":"11.380109","latestPrice":4621.033,"volume":715954395,"delay":0,"open":4593.282,"prevYearClose":3580.955,"prevWeekClose":4598.482,"prevMonthClose":4598.482,"prevQuarterClose":4286.716,"fiveDayClose":4551.6343,"twentyDayClose":4659.747,"sixtyDayClose":4044.6707,"secType":"PLATE","market":"US","turnoverRate":0.00673,"peRate":35.16872,"marketCap":28686802584154.25,"floatMarketCap":26904122561114.25,"timestamp":1764709199999,"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":6,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4527\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"INTC","nameCN":"Intel","changeRate":0.086478,"change":3.46,"latestPrice":43.47,"close":43.47,"volume":163247482,"market":"US","high":43.68,"low":40.05,"preClose":40.01,"open":40.47,"turnoverRate":0.034374,"peRate":965.506482,"amplitude":0.090727,"marketValue":207178020000,"askSize":50,"bidSize":22,"askPrice":43.42,"bidPrice":43.39,"week52High":43.68,"week52Low":17.665,"changeRate5Day":0.214585,"changeRate20Day":0.100506,"changeRate60Day":0.775735,"changeRateWTD":0.071746,"changeRateMTD":0.071746,"changeRateQTD":0.295678,"changeRateYTD":1.16808,"amount":6948342386.871025,"eps":0.045023,"lyrEps":-4.382242,"lyrPeRate":0,"pbRate":1.947601,"volumeRatio":2.088069,"committee":-0.388889,"roa":-0.004625,"roe":0.001859,"changeRate5Min":0.001498,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":206443122004.97998,"shortable":3,"shares":4766000000,"floatShares":4749094134,"hourTrading":{"tag":"盘后","latestPrice":43.4,"preClose":43.47,"latestTime":"17:38 EST","volume":12052514,"amount":523889193.223482,"timestamp":1764715133168},"preHourTrading":{"tag":"盘前","latestPrice":40.42,"preClose":40.01,"latestTime":"09:29 EST","volume":7355074,"amount":295078405.037924,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":43.4,"preClose":43.47,"latestTime":"17:38 EST","volume":12052514,"amount":523889193.223482,"timestamp":1764715133168},"overnightTrading":{"tag":"夜盘","latestPrice":40.13,"preClose":40.01,"latestTime":"20251202 04:00 EST","volume":149176,"amount":5974672,"timestamp":1764666002235},"impliedVol":0.6434,"impliedVolPercentile":0.652},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":0.01583,"change":2.66,"latestPrice":170.7,"close":170.7,"volume":9147243,"market":"US","high":171.17,"low":167.64,"preClose":168.04,"open":168.75,"turnoverRate":0.008541,"peRate":34.071855,"amplitude":0.021007,"marketValue":182819700000,"askSize":2,"bidSize":11,"askPrice":171.02,"bidPrice":170.7,"week52High":205.95,"week52Low":120.8019,"changeRate5Day":0.034169,"changeRate20Day":-0.055445,"changeRate60Day":0.065277,"changeRateWTD":0.015527,"changeRateMTD":0.015527,"changeRateQTD":0.026088,"changeRateYTD":0.111183,"amount":1556016296.783615,"eps":5.01,"lyrEps":5.055656,"lyrPeRate":33.764164,"pbRate":8.621131,"volumeRatio":1.152538,"committee":0.692308,"roa":0.147131,"roe":0.233403,"changeRate5Min":-0.000264,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4784,"divideRate":0.020377,"floatMarketCap":182819700000,"shortable":3,"shares":1071000000,"floatShares":1071000000,"hourTrading":{"tag":"盘后","latestPrice":171.02,"preClose":170.7,"latestTime":"17:36 EST","volume":748759,"amount":127816837.70669,"timestamp":1764714987550},"preHourTrading":{"tag":"盘前","latestPrice":168.84,"preClose":168.04,"latestTime":"09:29 EST","volume":45548,"amount":7673123.57328,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":171.02,"preClose":170.7,"latestTime":"17:36 EST","volume":748759,"amount":127816837.70669,"timestamp":1764714987550},"overnightTrading":{"tag":"夜盘","latestPrice":168.66,"preClose":168.04,"latestTime":"20251202 04:00 EST","volume":5613,"amount":943931,"timestamp":1764666002235},"impliedVol":0.3406,"impliedVolPercentile":0.268},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.01533,"change":4.41,"latestPrice":292.09,"close":292.09,"volume":10727325,"market":"US","high":294.5,"low":289.18,"preClose":287.68,"open":292,"turnoverRate":0.002296,"peRate":29.376674,"amplitude":0.018493,"marketValue":1514931503069.9998,"askSize":866,"bidSize":2,"askPrice":293,"bidPrice":292.56,"week52High":311.3685,"week52Low":134.25,"changeRate5Day":0.026173,"changeRate20Day":-0.041888,"changeRate60Day":0.181642,"changeRateWTD":0.00199,"changeRateMTD":0.00199,"changeRateQTD":0.04583,"changeRateYTD":0.479012,"amount":3134530061.27243,"eps":9.942923,"lyrEps":6.814749,"lyrPeRate":42.861447,"pbRate":0.303089,"volumeRatio":1.01689,"committee":-0.995392,"roa":0.166291,"roe":0.346572,"changeRate5Min":-0.000137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9631,"divideRate":0.010144,"floatMarketCap":1364434901919.92,"shortable":3,"shares":5186523000,"floatShares":4671282488,"hourTrading":{"tag":"盘后","latestPrice":292.6543,"preClose":292.09,"latestTime":"17:38 EST","volume":449447,"amount":131283360.83272,"timestamp":1764715112092},"preHourTrading":{"tag":"盘前","latestPrice":291.9,"preClose":287.68,"latestTime":"09:29 EST","volume":78009,"amount":22628825.75712,"timestamp":1764685797648},"postHourTrading":{"tag":"盘后","latestPrice":292.6543,"preClose":292.09,"latestTime":"17:38 EST","volume":449447,"amount":131283360.83272,"timestamp":1764715112092},"overnightTrading":{"tag":"夜盘","latestPrice":289.74,"preClose":287.68,"latestTime":"20251202 04:00 EST","volume":18122,"amount":5235081,"timestamp":1764666002235},"impliedVol":0.4028,"impliedVolPercentile":0.296},{"symbol":"CSCO","nameCN":"Cisco","changeRate":0.010915,"change":0.83,"latestPrice":76.87,"close":76.87,"volume":14616107,"market":"US","high":77,"low":75.76,"preClose":76.04,"open":76.155,"turnoverRate":0.003709,"peRate":29.681978,"amplitude":0.016307,"marketValue":303720639057.81,"askSize":1,"bidSize":233,"askPrice":77.12,"bidPrice":76.86,"week52High":80.055,"week52Low":52.11,"changeRate5Day":0.008263,"changeRate20Day":0.032505,"changeRate60Day":0.149372,"changeRateWTD":-0.00091,"changeRateMTD":-0.00091,"changeRateQTD":0.123502,"changeRateYTD":0.29848,"amount":1118886341.472603,"eps":2.589787,"lyrEps":2.560362,"lyrPeRate":30.023098,"pbRate":6.47965,"volumeRatio":0.866567,"committee":0.991453,"roa":0.066464,"roe":0.224177,"changeRate5Min":-0.000585,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.63,"divideRate":0.021205,"floatMarketCap":302923523677.96,"shortable":3,"shares":3951094563,"floatShares":3940724908,"hourTrading":{"tag":"盘后","latestPrice":76.98,"preClose":76.87,"latestTime":"17:37 EST","volume":1088266,"amount":83657390.72254,"timestamp":1764715075245},"preHourTrading":{"tag":"盘前","latestPrice":76.11,"preClose":76.04,"latestTime":"09:29 EST","volume":8818,"amount":671213.63844,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":76.98,"preClose":76.87,"latestTime":"17:37 EST","volume":1088266,"amount":83657390.72254,"timestamp":1764715075245},"overnightTrading":{"tag":"夜盘","latestPrice":75.94,"preClose":76.04,"latestTime":"20251202 04:00 EST","volume":5140,"amount":390277,"timestamp":1764666002205},"impliedVol":0.2296,"impliedVolPercentile":0.26},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.010915,"change":3.09,"latestPrice":286.19,"close":286.19,"volume":53525038,"market":"US","high":287.4,"low":282.6301,"preClose":283.1,"open":283,"turnoverRate":0.003613,"peRate":38.363271,"amplitude":0.016849,"marketValue":4247171214100,"askSize":12,"bidSize":6,"askPrice":285.95,"bidPrice":285.89,"week52High":287.4,"week52Low":169.2101,"changeRate5Day":0.037221,"changeRate20Day":0.063706,"changeRate60Day":0.203086,"changeRateWTD":0.026322,"changeRateMTD":0.026322,"changeRateQTD":0.123945,"changeRateYTD":0.14284,"amount":15286094530.770325,"eps":7.46,"lyrEps":7.493059,"lyrPeRate":38.194014,"pbRate":57.60204,"volumeRatio":1.258496,"committee":-0.333333,"roa":0.229643,"roe":1.714224,"changeRate5Min":0.000556,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.02,"divideRate":0.003564,"floatMarketCap":4239711907284.37,"shortable":3,"shares":14840390000,"floatShares":14814325823,"hourTrading":{"tag":"盘后","latestPrice":285.95,"preClose":286.19,"latestTime":"17:38 EST","volume":6496275,"amount":1859248846.4325,"timestamp":1764715135710},"preHourTrading":{"tag":"盘前","latestPrice":282.92,"preClose":283.1,"latestTime":"09:29 EST","volume":1029122,"amount":291241052.60388,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":285.95,"preClose":286.19,"latestTime":"17:38 EST","volume":6496275,"amount":1859248846.4325,"timestamp":1764715135710},"overnightTrading":{"tag":"夜盘","latestPrice":282.57,"preClose":283.1,"latestTime":"20251202 04:00 EST","volume":47214,"amount":13342201,"timestamp":1764666002235},"impliedVol":0.229,"impliedVolPercentile":0.056},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":0.008559,"change":1.54,"latestPrice":181.46,"close":181.46,"volume":182013083,"market":"US","high":185.66,"low":180,"preClose":179.92,"open":181.76,"turnoverRate":0.007772,"peRate":44.914109,"amplitude":0.031458,"marketValue":4409478000000,"askSize":141,"bidSize":6,"askPrice":181.27,"bidPrice":181.24,"week52High":212.1899,"week52Low":86.62,"changeRate5Day":-0.005971,"changeRate20Day":-0.122873,"changeRate60Day":0.07813,"changeRateWTD":0.025198,"changeRateMTD":0.025198,"changeRateQTD":-0.027441,"changeRateYTD":0.351255,"amount":33215007502.051224,"eps":4.040156,"lyrEps":2.96803,"lyrPeRate":61.138196,"pbRate":37.086537,"volumeRatio":0.850104,"committee":-0.918367,"roa":0.535277,"roe":1.073594,"changeRate5Min":0.000524,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.00022,"floatMarketCap":4249809734635.2,"shortable":3,"shares":24300000000,"floatShares":23420091120,"hourTrading":{"tag":"盘后","latestPrice":181.25,"preClose":181.46,"latestTime":"17:38 EST","volume":7835787,"amount":1421690402.38572,"timestamp":1764715138242},"preHourTrading":{"tag":"盘前","latestPrice":181.75,"preClose":179.92,"latestTime":"09:29 EST","volume":2648301,"amount":480512712.24588,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":181.25,"preClose":181.46,"latestTime":"17:38 EST","volume":7835787,"amount":1421690402.38572,"timestamp":1764715138242},"overnightTrading":{"tag":"夜盘","latestPrice":179.91,"preClose":179.92,"latestTime":"20251202 04:00 EST","volume":749402,"amount":134935310,"timestamp":1764666002236},"impliedVol":0.4349,"impliedVolPercentile":0.336},{"symbol":"CRM","nameCN":"Salesforce.com","changeRate":0.008075,"change":1.88,"latestPrice":234.71,"close":234.71,"volume":7603456,"market":"US","high":236.65,"low":231.62,"preClose":232.83,"open":233.02,"turnoverRate":0.00817,"peRate":34.108832,"amplitude":0.021604,"marketValue":223443920000,"askSize":35,"bidSize":1,"askPrice":235.49,"bidPrice":235.1,"week52High":369,"week52Low":221.9575,"changeRate5Day":0.034785,"changeRate20Day":-0.101898,"changeRate60Day":-0.069608,"changeRateWTD":0.018088,"changeRateMTD":0.018088,"changeRateQTD":-0.009662,"changeRateYTD":-0.297969,"amount":1784552099.53125,"eps":6.881209,"lyrEps":6.441787,"lyrPeRate":36.435542,"pbRate":3.643424,"volumeRatio":1.0379,"committee":-0.944444,"roa":0.055209,"roe":0.112019,"changeRate5Min":0.000128,"earningDate":1764691200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.632,"divideRate":0.006953,"floatMarketCap":218432084140.48,"shortable":3,"shares":952000000,"floatShares":930646688,"hourTrading":{"tag":"盘后","latestPrice":235.39,"preClose":234.71,"latestTime":"17:38 EST","volume":1008586,"amount":236737232.31926,"timestamp":1764715108528},"preHourTrading":{"tag":"盘前","latestPrice":233.54,"preClose":232.83,"latestTime":"09:29 EST","volume":18561,"amount":4352476.91502,"timestamp":1764685794184},"postHourTrading":{"tag":"盘后","latestPrice":235.39,"preClose":234.71,"latestTime":"17:38 EST","volume":1008586,"amount":236737232.31926,"timestamp":1764715108528},"overnightTrading":{"tag":"夜盘","latestPrice":233.37,"preClose":232.83,"latestTime":"20251202 04:00 EST","volume":9050,"amount":2118339,"timestamp":1764666002235},"impliedVol":0.469,"impliedVolPercentile":0.848},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":0.006698,"change":3.26,"latestPrice":490,"close":490,"volume":19545558,"market":"US","high":493.4999,"low":486.32,"preClose":486.74,"open":486.715,"turnoverRate":0.002633,"peRate":34.850216,"amplitude":0.014751,"marketValue":3641865050950,"askSize":4,"bidSize":3,"askPrice":490.49,"bidPrice":490.35,"week52High":555.45,"week52Low":344.79,"changeRate5Day":0.033755,"changeRate20Day":-0.052279,"changeRate60Day":-0.016459,"changeRateWTD":-0.004085,"changeRateMTD":-0.004085,"changeRateQTD":-0.053963,"changeRateYTD":0.162515,"amount":9578287933.161804,"eps":14.060171,"lyrEps":13.699986,"lyrPeRate":35.76646,"pbRate":10.030586,"volumeRatio":0.772548,"committee":-0.142857,"roa":0.146564,"roe":0.322409,"changeRate5Min":0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.4,"divideRate":0.006939,"floatMarketCap":3636984829800,"shortable":3,"shares":7432377655,"floatShares":7422418020,"hourTrading":{"tag":"盘后","latestPrice":490.4345,"preClose":490,"latestTime":"17:38 EST","volume":3415340,"amount":1673505329.378,"timestamp":1764715138752},"preHourTrading":{"tag":"盘前","latestPrice":486.59,"preClose":486.74,"latestTime":"09:29 EST","volume":246597,"amount":120052950.57405,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":490.4345,"preClose":490,"latestTime":"17:38 EST","volume":3415340,"amount":1673505329.378,"timestamp":1764715138752},"overnightTrading":{"tag":"夜盘","latestPrice":486.86,"preClose":486.74,"latestTime":"20251202 04:00 EST","volume":42480,"amount":20642284,"timestamp":1764666002236},"impliedVol":0.2421,"impliedVolPercentile":0.452},{"symbol":"PYPL","nameCN":"PayPal","changeRate":0.005113,"change":0.32,"latestPrice":62.9,"close":62.9,"volume":10818032,"market":"US","high":63.835,"low":62.15,"preClose":62.58,"open":62.92,"turnoverRate":0.01162,"peRate":12.633711,"amplitude":0.026926,"marketValue":58852507843.7,"askSize":1,"bidSize":1,"askPrice":63.2,"bidPrice":62.82,"week52High":93.66,"week52Low":55.85,"changeRate5Day":0.038639,"changeRate20Day":-0.079602,"changeRate60Day":-0.080409,"changeRateWTD":0.00335,"changeRateMTD":0.00335,"changeRateQTD":-0.062034,"changeRateYTD":-0.263035,"amount":682508526.307739,"eps":4.978743,"lyrEps":4.030126,"lyrPeRate":15.607452,"pbRate":2.913779,"volumeRatio":0.91348,"committee":0,"roa":0.046995,"roe":0.243584,"changeRate5Min":-0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.14,"divideRate":0.002226,"floatMarketCap":58558954424.299995,"shortable":3,"shares":935651953,"floatShares":930984967,"hourTrading":{"tag":"盘后","latestPrice":62.8685,"preClose":62.9,"latestTime":"17:37 EST","volume":870195,"amount":54736548.16743,"timestamp":1764715053465},"preHourTrading":{"tag":"盘前","latestPrice":62.9,"preClose":62.58,"latestTime":"09:29 EST","volume":32678,"amount":2055923.070054,"timestamp":1764685786118},"postHourTrading":{"tag":"盘后","latestPrice":62.8685,"preClose":62.9,"latestTime":"17:37 EST","volume":870195,"amount":54736548.16743,"timestamp":1764715053465},"overnightTrading":{"tag":"夜盘","latestPrice":62.67,"preClose":62.58,"latestTime":"20251202 04:00 EST","volume":23110,"amount":1447325,"timestamp":1764666002235},"impliedVol":0.372,"impliedVolPercentile":0.46},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.003566,"change":1.94,"latestPrice":545.91,"close":545.91,"volume":3075643,"market":"US","high":554.75,"low":541.04,"preClose":543.97,"open":547.28,"turnoverRate":0.003433,"peRate":34.905761,"amplitude":0.025204,"marketValue":490224913381.68,"askSize":10,"bidSize":20,"askPrice":554.75,"bidPrice":545.15,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.014986,"changeRate20Day":0.003382,"changeRate60Day":-0.069366,"changeRateWTD":-0.008392,"changeRateMTD":-0.008392,"changeRateQTD":-0.040259,"changeRateYTD":0.036728,"amount":1684394548.551697,"eps":15.639539,"lyrEps":13.917837,"lyrPeRate":39.223767,"pbRate":62.022383,"volumeRatio":1.04323,"committee":0.333333,"roa":0.230475,"roe":1.848608,"changeRate5Min":-0.000064,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.04,"divideRate":0.005569,"floatMarketCap":489137598231,"shortable":3,"shares":897995848,"floatShares":896004100,"hourTrading":{"tag":"盘后","latestPrice":546.5,"preClose":545.91,"latestTime":"17:38 EST","volume":236311,"amount":129005176.0497,"timestamp":1764715122398},"preHourTrading":{"tag":"盘前","latestPrice":544.9945,"preClose":543.97,"latestTime":"09:29 EST","volume":1339,"amount":730651.7283,"timestamp":1764685773125},"postHourTrading":{"tag":"盘后","latestPrice":546.5,"preClose":545.91,"latestTime":"17:38 EST","volume":236311,"amount":129005176.0497,"timestamp":1764715122398},"overnightTrading":{"tag":"夜盘","latestPrice":545.5,"preClose":543.97,"latestTime":"20251202 04:00 EST","volume":1059,"amount":578392,"timestamp":1764666002226},"impliedVol":0.2191,"impliedVolPercentile":0.372},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.002922,"change":0.92,"latestPrice":315.81,"close":315.81,"volume":35787037,"market":"US","high":318.38,"low":313.91,"preClose":314.89,"open":316.74,"turnoverRate":0.003302,"peRate":31.160094,"amplitude":0.014195,"marketValue":3810879270000,"askSize":65,"bidSize":50,"askPrice":316.12,"bidPrice":316,"week52High":328.83,"week52Low":140.53,"changeRate5Day":-0.008695,"changeRate20Day":0.113104,"changeRate60Day":0.349385,"changeRateWTD":-0.013649,"changeRateMTD":-0.013649,"changeRateQTD":0.299095,"changeRateYTD":0.668304,"amount":11307632308.842743,"eps":10.135078,"lyrEps":8.12712,"lyrPeRate":38.858784,"pbRate":9.850619,"volumeRatio":0.612012,"committee":-0.130435,"roa":0.162755,"roe":0.354503,"changeRate5Min":0.002922,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8187,"divideRate":0.002592,"floatMarketCap":3422255886806.13,"shortable":3,"shares":12067000000,"floatShares":10836439273,"hourTrading":{"tag":"盘后","latestPrice":316,"preClose":315.81,"latestTime":"17:38 EST","volume":4943889,"amount":1561332897.49563,"timestamp":1764715137905},"preHourTrading":{"tag":"盘前","latestPrice":316.77,"preClose":314.89,"latestTime":"09:29 EST","volume":1397076,"amount":440454990.94692,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":316,"preClose":315.81,"latestTime":"17:38 EST","volume":4943889,"amount":1561332897.49563,"timestamp":1764715137905},"overnightTrading":{"tag":"夜盘","latestPrice":316.45,"preClose":314.89,"latestTime":"20251202 04:00 EST","volume":153620,"amount":48461589,"timestamp":1764666002236},"impliedVol":0.3368,"impliedVolPercentile":0.376},{"symbol":"GOOG","nameCN":"Alphabet","changeRate":0.002856,"change":0.9,"latestPrice":316.02,"close":316.02,"volume":24629610,"market":"US","high":318.6,"low":314.22,"preClose":315.12,"open":316.9,"turnoverRate":0.002273,"peRate":31.180814,"amplitude":0.013899,"marketValue":3813413340000,"askSize":22,"bidSize":400,"askPrice":316.54,"bidPrice":316.25,"week52High":328.67,"week52Low":142.66,"changeRate5Day":-0.007693,"changeRate20Day":0.112277,"changeRate60Day":0.34959,"changeRateWTD":-0.012808,"changeRateMTD":-0.012808,"changeRateQTD":0.297557,"changeRateYTD":0.65942,"amount":7788908214.223022,"eps":10.135078,"lyrEps":8.12712,"lyrPeRate":38.884623,"pbRate":9.857169,"volumeRatio":0.668313,"committee":0.895735,"roa":0.162755,"roe":0.354503,"changeRate5Min":0.00066,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8193,"divideRate":0.002593,"floatMarketCap":3424531539053.46,"shortable":3,"shares":12067000000,"floatShares":10836439273,"hourTrading":{"tag":"盘后","latestPrice":316.35,"preClose":316.02,"latestTime":"17:38 EST","volume":5784574,"amount":1828045124.6818,"timestamp":1764715135115},"preHourTrading":{"tag":"盘前","latestPrice":316.8,"preClose":315.12,"latestTime":"09:29 EST","volume":298108,"amount":94339734.6528,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":316.35,"preClose":316.02,"latestTime":"17:38 EST","volume":5784574,"amount":1828045124.6818,"timestamp":1764715135115},"overnightTrading":{"tag":"夜盘","latestPrice":316.5,"preClose":315.12,"latestTime":"20251202 04:00 EST","volume":68067,"amount":21491750,"timestamp":1764666002234},"impliedVol":0.335,"impliedVolPercentile":0.388},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.002309,"change":0.54,"latestPrice":234.42,"close":234.42,"volume":45582858,"market":"US","high":238.97,"low":233.55,"preClose":233.88,"open":235.005,"turnoverRate":0.004726,"peRate":33.125198,"amplitude":0.023174,"marketValue":2506000437298.6196,"askSize":15,"bidSize":3,"askPrice":234.35,"bidPrice":234.21,"week52High":258.6,"week52Low":161.38,"changeRate5Day":0.035973,"changeRate20Day":-0.077087,"changeRate60Day":-0.006021,"changeRateWTD":0.005145,"changeRateMTD":0.005145,"changeRateQTD":0.067632,"changeRateYTD":0.068508,"amount":10725568030.576538,"eps":7.076788,"lyrEps":5.657213,"lyrPeRate":41.437365,"pbRate":6.779736,"volumeRatio":1.166447,"committee":-0.666667,"roa":0.07495,"roe":0.24327,"changeRate5Min":-0.000299,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2260856870956.62,"shortable":3,"shares":10690216011,"floatShares":9644470911,"hourTrading":{"tag":"盘后","latestPrice":234.26,"preClose":234.42,"latestTime":"17:38 EST","volume":1898057,"amount":444903213.17953,"timestamp":1764715137166},"preHourTrading":{"tag":"盘前","latestPrice":234.91,"preClose":233.88,"latestTime":"09:29 EST","volume":765484,"amount":180186589.8244,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":234.26,"preClose":234.42,"latestTime":"17:38 EST","volume":1898057,"amount":444903213.17953,"timestamp":1764715137166},"overnightTrading":{"tag":"夜盘","latestPrice":234.96,"preClose":233.88,"latestTime":"20251202 04:00 EST","volume":97032,"amount":22765090,"timestamp":1764666002237},"impliedVol":0.3309,"impliedVolPercentile":0.38},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.002016,"change":0.22,"latestPrice":109.35,"close":109.35,"volume":25724001,"market":"US","high":109.73,"low":107.52,"preClose":109.13,"open":109.205,"turnoverRate":0.006096,"peRate":53.91403,"amplitude":0.020251,"marketValue":463351307229,"askSize":6,"bidSize":1148,"askPrice":109.21,"bidPrice":109.1,"week52High":134.115,"week52Low":82.11,"changeRate5Day":0.022249,"changeRate20Day":-0.00599,"changeRate60Day":-0.121517,"changeRateWTD":0.016453,"changeRateMTD":0.016453,"changeRateQTD":-0.087929,"changeRateYTD":0.226832,"amount":2801511156.697037,"eps":2.028229,"lyrEps":2.028229,"lyrPeRate":53.91403,"pbRate":17.852766,"volumeRatio":0.775348,"committee":0.989601,"roa":0.147396,"roe":0.428611,"changeRate5Min":0.001236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":461445436237.5,"shortable":3,"shares":4237323340,"floatShares":4219894250,"hourTrading":{"tag":"盘后","latestPrice":109.19,"preClose":109.35,"latestTime":"17:38 EST","volume":1771085,"amount":193665939.749175,"timestamp":1764715136396},"preHourTrading":{"tag":"盘前","latestPrice":109.2786,"preClose":109.13,"latestTime":"09:29 EST","volume":844893,"amount":92238168.55806,"timestamp":1764685795129},"postHourTrading":{"tag":"盘后","latestPrice":109.19,"preClose":109.35,"latestTime":"17:38 EST","volume":1771085,"amount":193665939.749175,"timestamp":1764715136396},"overnightTrading":{"tag":"夜盘","latestPrice":109.27,"preClose":109.13,"latestTime":"20251202 04:00 EST","volume":27234,"amount":2973575,"timestamp":1764666002235},"impliedVol":0.3126,"impliedVolPercentile":0.304},{"symbol":"ADBE","nameCN":"Adobe","changeRate":-0.000124,"change":-0.04,"latestPrice":322.81,"close":322.81,"volume":3945751,"market":"US","high":325.96,"low":318.08,"preClose":322.85,"open":321.62,"turnoverRate":0.009462,"peRate":20.117328,"amplitude":0.024408,"marketValue":135128266000,"askSize":2,"bidSize":5,"askPrice":323.48,"bidPrice":322.24,"week52High":557.8999,"week52Low":311.585,"changeRate5Day":0.012801,"changeRate20Day":-0.043441,"changeRate60Day":-0.099955,"changeRateWTD":0.008372,"changeRateMTD":0.008372,"changeRateQTD":-0.084876,"changeRateYTD":-0.274062,"amount":1273878991.206146,"eps":16.046366,"lyrEps":12.435696,"lyrPeRate":25.958338,"pbRate":11.480736,"volumeRatio":1.117275,"committee":0.428571,"roa":0.180936,"roe":0.528747,"changeRate5Min":0.000434,"earningDate":1765296000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":134611770000,"shortable":3,"shares":418600000,"floatShares":417000000,"hourTrading":{"tag":"盘后","latestPrice":322.99,"preClose":322.81,"latestTime":"17:37 EST","volume":197278,"amount":63683972.0613,"timestamp":1764715020952},"preHourTrading":{"tag":"盘前","latestPrice":321.63,"preClose":322.85,"latestTime":"09:29 EST","volume":7457,"amount":2414660.8641,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":322.99,"preClose":322.81,"latestTime":"17:37 EST","volume":197278,"amount":63683972.0613,"timestamp":1764715020952},"overnightTrading":{"tag":"夜盘","latestPrice":323.16,"preClose":322.85,"latestTime":"20251202 04:00 EST","volume":2522,"amount":814493,"timestamp":1764666002223},"impliedVol":0.4897,"impliedVolPercentile":0.84},{"symbol":"FB","nameCN":"ProShares S&P 500 Dynamic Buffer ETF","changeRate":-0.0013,"change":-0.0549,"latestPrice":42.1899,"close":42.1899,"volume":329,"market":"US","high":42.23,"low":42.1899,"preClose":42.2448,"open":42.23,"turnoverRate":0.00658,"peRate":0,"amplitude":0.000949,"marketValue":2109537.1899,"askSize":100,"bidSize":200,"askPrice":63.36,"bidPrice":21.13,"week52High":42.62,"week52Low":39.91,"changeRate5Day":0.007159,"changeRate20Day":0.006081,"changeRate60Day":0.024027,"changeRateWTD":-0.003074,"changeRateMTD":-0.003074,"changeRateQTD":0.022042,"changeRateYTD":0.051069,"amount":13887.569122,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0.000011,"volumeRatio":0.810345,"committee":0.333333,"roa":0.178796,"roe":0.398346,"changeRate5Min":-0.000239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1432,"divideRate":0.003394,"floatMarketCap":2109537.1899,"shortable":3,"shares":50001,"floatShares":50001,"hourTrading":{"tag":"盘后","latestPrice":42.1899,"preClose":42.1899,"latestTime":"16:04 EST","volume":4,"amount":168.7596,"timestamp":1764709455938},"postHourTrading":{"tag":"盘后","latestPrice":42.1899,"preClose":42.1899,"latestTime":"16:04 EST","volume":4,"amount":168.7596,"timestamp":1764709455938},"overnightTrading":{"tag":"夜盘","latestPrice":42.2448,"preClose":42.2448,"latestTime":"20251202 04:00 EST","volume":0,"amount":0,"timestamp":1764666000000},"impliedVol":0.452,"impliedVolPercentile":0},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":-0.002092,"change":-0.9,"latestPrice":429.24,"close":429.24,"volume":69093428,"market":"US","high":436.8,"low":422.12,"preClose":430.14,"open":430.81,"turnoverRate":0.028962,"peRate":296.207759,"amplitude":0.034128,"marketValue":1427574619243.08,"askSize":67,"bidSize":69,"askPrice":428.65,"bidPrice":428.6,"week52High":488.5399,"week52Low":214.25,"changeRate5Day":0.027431,"changeRate20Day":-0.083545,"changeRate60Day":0.239145,"changeRateWTD":-0.002162,"changeRateMTD":-0.002162,"changeRateQTD":-0.034808,"changeRateYTD":0.062896,"amount":29612844830.312134,"eps":1.449118,"lyrEps":2.230215,"lyrPeRate":192.465749,"pbRate":17.851377,"volumeRatio":1.060036,"committee":0.014706,"roa":0.023497,"roe":0.067914,"changeRate5Min":-0.0008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1024027968437.88,"shortable":3,"shares":3325819167,"floatShares":2385676937,"hourTrading":{"tag":"盘后","latestPrice":428.625,"preClose":429.24,"latestTime":"17:38 EST","volume":1445109,"amount":620190059.4741,"timestamp":1764715130262},"preHourTrading":{"tag":"盘前","latestPrice":430.8,"preClose":430.14,"latestTime":"09:29 EST","volume":658648,"amount":284338710.44288,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":428.625,"preClose":429.24,"latestTime":"17:38 EST","volume":1445109,"amount":620190059.4741,"timestamp":1764715130262},"overnightTrading":{"tag":"夜盘","latestPrice":429.11,"preClose":430.14,"latestTime":"20251202 04:00 EST","volume":209598,"amount":89865255,"timestamp":1764666002236},"impliedVol":0.5243,"impliedVolPercentile":0.064},{"symbol":"V","nameCN":"Visa","changeRate":-0.002331,"change":-0.77,"latestPrice":329.62,"close":329.62,"volume":8112668,"market":"US","high":332.7999,"low":327.21,"preClose":330.39,"open":331.45,"turnoverRate":0.004443,"peRate":32.307954,"amplitude":0.016919,"marketValue":602244186206,"askSize":36,"bidSize":1,"askPrice":332.62,"bidPrice":329.67,"week52High":375.51,"week52Low":299,"changeRate5Day":0.000972,"changeRate20Day":-0.021609,"changeRate60Day":-0.037044,"changeRateWTD":-0.014412,"changeRateMTD":-0.014412,"changeRateQTD":-0.034448,"changeRateYTD":0.042969,"amount":2677226242.111206,"eps":10.202441,"lyrEps":10.231129,"lyrPeRate":32.217363,"pbRate":16.205042,"volumeRatio":1.301368,"committee":-0.945946,"roa":0.172609,"roe":0.520675,"changeRate5Min":0.000546,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.007402,"floatMarketCap":601911747295.76,"shortable":3,"shares":1827086300,"floatShares":1826077748,"hourTrading":{"tag":"盘后","latestPrice":330.1,"preClose":329.62,"latestTime":"17:38 EST","volume":169293,"amount":55802998.58754,"timestamp":1764715131936},"preHourTrading":{"tag":"盘前","latestPrice":330.0197,"preClose":330.39,"latestTime":"09:29 EST","volume":2635,"amount":871618.0007,"timestamp":1764685773116},"postHourTrading":{"tag":"盘后","latestPrice":330.1,"preClose":329.62,"latestTime":"17:38 EST","volume":169293,"amount":55802998.58754,"timestamp":1764715131936},"overnightTrading":{"tag":"夜盘","latestPrice":330.37,"preClose":330.39,"latestTime":"20251202 04:00 EST","volume":785,"amount":259481,"timestamp":1764666002234},"impliedVol":0.221,"impliedVolPercentile":0.256},{"symbol":"MU","nameCN":"Micron Technology","changeRate":-0.004034,"change":-0.97,"latestPrice":239.49,"close":239.49,"volume":18124714,"market":"US","high":244.3699,"low":234.33,"preClose":240.46,"open":238.745,"turnoverRate":0.016256,"peRate":31.553359,"amplitude":0.041753,"marketValue":269510012585.46,"askSize":65,"bidSize":3,"askPrice":240,"bidPrice":239.65,"week52High":260.58,"week52Low":61.54,"changeRate5Day":0.069486,"changeRate20Day":0.020409,"changeRate60Day":0.821771,"changeRateWTD":0.012728,"changeRateMTD":0.012728,"changeRateQTD":0.431329,"changeRateYTD":1.845651,"amount":4335876243.877655,"eps":7.59,"lyrEps":7.651433,"lyrPeRate":31.300019,"pbRate":4.975723,"volumeRatio":0.91111,"committee":-0.911765,"roa":0.080552,"roe":0.17199,"changeRate5Min":0.001437,"earningDate":1765900800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46,"divideRate":0.001921,"floatMarketCap":267013796101.47,"shortable":3,"shares":1125349754,"floatShares":1114926703,"hourTrading":{"tag":"盘后","latestPrice":239.9152,"preClose":239.49,"latestTime":"17:38 EST","volume":1202377,"amount":287956666.5415,"timestamp":1764715134648},"preHourTrading":{"tag":"盘前","latestPrice":238.87,"preClose":240.46,"latestTime":"09:29 EST","volume":385118,"amount":92570906.08832,"timestamp":1764685799999},"postHourTrading":{"tag":"盘后","latestPrice":239.9152,"preClose":239.49,"latestTime":"17:38 EST","volume":1202377,"amount":287956666.5415,"timestamp":1764715134648},"overnightTrading":{"tag":"夜盘","latestPrice":239.78,"preClose":240.46,"latestTime":"20251202 04:00 EST","volume":99452,"amount":23860578,"timestamp":1764666002236},"impliedVol":0.7725,"impliedVolPercentile":0.912},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.019055,"change":-3.13,"latestPrice":161.13,"close":161.13,"volume":9839774,"market":"US","high":161.73,"low":159.12,"preClose":164.26,"open":161.2,"turnoverRate":0.004364,"peRate":21.934353,"amplitude":0.015889,"marketValue":384469016421.45,"askSize":1267,"bidSize":12,"askPrice":161.1,"bidPrice":161,"week52High":192.67,"week52Low":80.06,"changeRate5Day":0.002489,"changeRate20Day":-0.03912,"changeRate60Day":0.141147,"changeRateWTD":0.024348,"changeRateMTD":0.024348,"changeRateQTD":-0.098473,"changeRateYTD":0.900342,"amount":1580297192.492249,"eps":7.346011,"lyrEps":7.595949,"lyrPeRate":21.212623,"pbRate":0.372369,"volumeRatio":0.529853,"committee":-0.981235,"roa":0.040332,"roe":0.111907,"changeRate5Min":0.001212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.006516,"floatMarketCap":363348150161.13,"shortable":3,"shares":2386079665,"floatShares":2255000001,"hourTrading":{"tag":"盘后","latestPrice":161.05,"preClose":161.13,"latestTime":"17:38 EST","volume":2221910,"amount":358020157.7661,"timestamp":1764715086773},"preHourTrading":{"tag":"盘前","latestPrice":161.25,"preClose":164.26,"latestTime":"09:29 EST","volume":114401,"amount":18498340.82537,"timestamp":1764685797626},"postHourTrading":{"tag":"盘后","latestPrice":161.05,"preClose":161.13,"latestTime":"17:38 EST","volume":2221910,"amount":358020157.7661,"timestamp":1764715086773},"overnightTrading":{"tag":"夜盘","latestPrice":161.83,"preClose":164.26,"latestTime":"20251202 04:00 EST","volume":323131,"amount":52432731,"timestamp":1764666002235},"impliedVol":0.4017,"impliedVolPercentile":0.184}]}}}