US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,914.52

+3.690.13%

Number of Gainers:68

Number of Losers:28

Number of Flat:- -

PE:- -

High:2,926.35

Open:2,911.00

Low:2,904.61

Close:2,910.83

Volume:317.38M

Turnover:90.56B

Market Cap:31.86T

Float Cap:29.80T

Loading ...

Constituent

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

Exelixis US EXEL	50.615	+1.27%	+0.6350	413.19K	20.87M	12.70B
Gilead Sciences US GILD	135.17	+1.08%	+1.44	1.17M	158.50M	167.70B
Incyte US INCY	98.11	+1.04%	+1.01	169.71K	16.67M	19.53B
Bristol-Myers Squibb US BMY	58.63	+1.03%	+0.6000	2.41M	140.26M	119.36B
Hello Group Inc US MOMO	6.01	+1.01%	+0.0600	253.50K	1.52M	887.96M
Johnson & Johnson US JNJ	232.415	+0.97%	+2.24	1.14M	263.09M	559.96B
Vertex Pharmaceuticals US VRTX	440.11	+0.96%	+4.18	355.02K	156.49M	111.66B
GlaxoSmithKline PLC US GSK	51.97	+0.91%	+0.4700	794.96K	41.30M	105.32B
Jazz Pharmaceuticals PLC US JAZZ	239.24	+0.77%	+1.83	117.18K	27.96M	15.01B
Walt Disney US DIS	104.07	+0.76%	+0.7900	1.61M	167.83M	180.72B
Netflix US NFLX	88.35	+0.76%	+0.6700	7.60M	666.84M	372.02B
Novartis AG US NVS	151.93	+0.75%	+1.13	249.90K	37.91M	289.88B
Alphabet US GOOGL	391.76	+0.74%	+2.88	6.75M	2.63B	4.73T
CSX Corp US CSX	46.94	+0.71%	+0.3300	1.79M	83.67M	87.41B
Zoom US ZM	100.75	+0.66%	+0.6600	1.04M	104.26M	29.54B
FirstService US FSV	134.72	+0.66%	+0.8800	54.69K	7.35M	6.19B
Kroger US KR	64.935	+0.60%	+0.3850	1.06M	69.52M	39.87B
MarketAxess US MKTX	131.916	+0.52%	+0.6860	104.96K	13.85M	4.69B
Aon PLC US AON	320.6	+0.41%	+1.31	237.68K	76.57M	68.47B
Chunghwa Telecom US CHT	43.515	+0.36%	+0.1550	8K	365.21K	33.76B

1 2 3 4 5

{"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/BK4532?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":2914.5186,"timestamp":1779894384948,"preClose":2910.8315,"halted":0,"volume":317364823,"delay":0,"changeRate":0.001267,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":3.687012,"latestTime":"05-27 11:06:25 EDT","open":2911.002,"high":2926.3516,"low":2904.6099,"amount":90555023564.92143,"amplitude":0.007469,"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":9.787819,"peRate":30.376318,"turnoverRate":0.002436,"increases":68,"decrements":28,"flats":0,"marketCap":31858767400800,"floatMarketCap":29801300499088},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2926.3516,"amplitude":0.007469,"preClose":2910.8315,"low":2904.6099,"pbRate":"9.787819","latestPrice":2914.5217,"volume":317380384,"delay":0,"open":2911.002,"prevYearClose":2509.9644,"prevWeekClose":2884.6367,"prevMonthClose":2726.536,"prevQuarterClose":2355.9502,"fiveDayClose":2855.17,"twentyDayClose":2707.8413,"sixtyDayClose":2479.8203,"secType":"PLATE","market":"US","turnoverRate":0.002436,"peRate":30.376318,"marketCap":31858767400800,"floatMarketCap":29801300499088,"timestamp":1779894385572,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":68,"down":28,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"EXEL","nameCN":"Exelixis","changeRate":0.012705,"change":0.635,"latestPrice":50.615,"close":50.615,"volume":413194,"market":"US","high":50.89,"low":50.06,"preClose":49.98,"open":50.37,"turnoverRate":0.002006,"peRate":16.744193,"amplitude":0.016607,"marketValue":12704364949.385,"askSize":149,"bidSize":151,"askPrice":50.63,"bidPrice":50.6,"week52High":51.63,"week52Low":33.755,"changeRate5Day":0.039963,"changeRate20Day":0.12653,"changeRate60Day":0.23361,"changeRateWTD":0.009272,"changeRateMTD":0.138439,"changeRateQTD":0.180112,"changeRateYTD":0.154803,"amount":20869299.680092,"eps":3.022839,"lyrEps":2.78,"lyrPeRate":18.206835,"pbRate":6.563026,"volumeRatio":0.799115,"committee":0.248756,"roa":0.220311,"roe":0.409868,"changeRate5Min":-0.000395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":10426690000,"shortable":3,"shares":250999999,"floatShares":206000000,"preHourTrading":{"tag":"盘前","latestPrice":50.14,"preClose":49.98,"latestTime":"09:29 EDT","volume":1643,"amount":82410.56337,"timestamp":1779888599999,"change":0.1600000000000037,"changeRate":0.003201280512204956},"postHourTrading":{"tag":"盘后","latestPrice":50.25,"preClose":49.98,"latestTime":"19:49 EDT","volume":27415,"amount":1371539.9443,"timestamp":1779839385450,"change":0.2700000000000031,"changeRate":0.005402160864345801},"overnightTrading":{"tag":"夜盘","latestPrice":49.97999954223633,"preClose":49.97999954223633,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2833,"impliedVolPercentile":0.1594},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":0.010768,"change":1.44,"latestPrice":135.17,"close":135.17,"volume":1173057,"market":"US","high":136.19,"low":132.61,"preClose":133.73,"open":133.83,"turnoverRate":0.000947,"peRate":18.38366,"amplitude":0.02677,"marketValue":167702664640.91,"askSize":7,"bidSize":2,"askPrice":135.19,"bidPrice":135.13,"week52High":157.29,"week52Low":104.46,"changeRate5Day":0.035785,"changeRate20Day":0.045722,"changeRate60Day":-0.099047,"changeRateWTD":0.006029,"changeRateMTD":0.033094,"changeRateQTD":-0.030136,"changeRateYTD":0.101271,"amount":158495616.16214,"eps":7.352725,"lyrEps":6.78,"lyrPeRate":19.936578,"pbRate":7.131731,"volumeRatio":0.845714,"committee":-0.555556,"roa":0.132916,"roe":0.433602,"changeRate5Min":0.000074,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.19,"divideRate":0.0236,"floatMarketCap":167362476489.59998,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":133.85,"preClose":133.73,"latestTime":"09:29 EDT","volume":171060,"amount":22876242.1062,"timestamp":1779888576006,"change":0.12000000000000455,"changeRate":0.0008973304419352767},"postHourTrading":{"tag":"盘后","latestPrice":133.5,"preClose":133.73,"latestTime":"19:49 EDT","volume":525731,"amount":70306342.3887,"timestamp":1779839392615,"change":-0.22999999999998977,"changeRate":-0.001719883347042472},"overnightTrading":{"tag":"夜盘","latestPrice":134.33999633789062,"preClose":133.72999572753906,"latestTime":"20260527 04:00 EDT","volume":345,"amount":46233,"timestamp":1779868802049,"change":0.6100006103515625,"changeRate":0.004561434456293375},"impliedVol":0.2432,"impliedVolPercentile":0.0558},{"symbol":"INCY","nameCN":"Incyte","changeRate":0.010402,"change":1.01,"latestPrice":98.11,"close":98.11,"volume":169710,"market":"US","high":98.79,"low":97.13,"preClose":97.1,"open":97.52,"turnoverRate":0.001041,"peRate":13.857345,"amplitude":0.017096,"marketValue":19525311221.46,"askSize":21,"bidSize":65,"askPrice":98.2,"bidPrice":98.08,"week52High":112.29,"week52Low":63.925,"changeRate5Day":0.026255,"changeRate20Day":0.003786,"changeRate60Day":-0.019292,"changeRateWTD":0.009778,"changeRateMTD":0.02981,"changeRateQTD":0.042393,"changeRateYTD":-0.006682,"amount":16670629.40712,"eps":7.08,"lyrEps":6.41,"lyrPeRate":15.305772,"pbRate":3.472496,"volumeRatio":0.674985,"committee":0.511628,"roa":0.138882,"roe":0.308226,"changeRate5Min":0.000612,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15996101342.87,"shortable":3,"shares":199014486,"floatShares":163042517,"preHourTrading":{"tag":"盘前","latestPrice":97.79,"preClose":97.1,"latestTime":"09:28 EDT","volume":503,"amount":49019.28655,"timestamp":1779888480121,"change":0.6900000000000119,"changeRate":0.0071060762100928114},"postHourTrading":{"tag":"盘后","latestPrice":97.1,"preClose":97.1,"latestTime":"19:44 EDT","volume":135902,"amount":13196042.225,"timestamp":1779839040840,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.0999984741211,"preClose":97.0999984741211,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2944,"impliedVolPercentile":0.1912},{"symbol":"BMY","nameCN":"Bristol-Myers Squibb","changeRate":0.010339,"change":0.6,"latestPrice":58.63,"close":58.63,"volume":2411442,"market":"US","high":58.8,"low":57.1312,"preClose":58.03,"open":57.85,"turnoverRate":0.001187,"peRate":16.424041,"amplitude":0.028758,"marketValue":119356199973.01,"askSize":52,"bidSize":5,"askPrice":58.64,"bidPrice":58.62,"week52High":62.8864,"week52Low":42.52,"changeRate5Day":0.005488,"changeRate20Day":0.006351,"changeRate60Day":-0.059512,"changeRateWTD":-0.013959,"changeRateMTD":-0.032349,"changeRateQTD":-0.033306,"changeRateYTD":0.086948,"amount":140261838.901062,"eps":3.569767,"lyrEps":3.46,"lyrPeRate":16.945087,"pbRate":5.947588,"volumeRatio":1.222678,"committee":-0.824561,"roa":0.106894,"roe":0.387323,"changeRate5Min":-0.000511,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.5011,"divideRate":0.042659,"floatMarketCap":119115420399.69,"shortable":3,"shares":2035753027,"floatShares":2031646263,"preHourTrading":{"tag":"盘前","latestPrice":57.8,"preClose":58.03,"latestTime":"09:29 EDT","volume":3712,"amount":215490.91712,"timestamp":1779888598086,"change":-0.23000000000000398,"changeRate":-0.0039634671721524035},"postHourTrading":{"tag":"盘后","latestPrice":58.04,"preClose":58.03,"latestTime":"19:52 EDT","volume":495387,"amount":28747712.3332,"timestamp":1779839552206,"change":0.00999999999999801,"changeRate":0.00017232465965876287},"overnightTrading":{"tag":"夜盘","latestPrice":58.040000915527344,"preClose":58.029998779296875,"latestTime":"20260527 04:00 EDT","volume":342,"amount":19842,"timestamp":1779868801804,"change":0.01000213623046875,"changeRate":0.0001723614758033938},"impliedVol":0.2467,"impliedVolPercentile":0.0518},{"symbol":"MOMO","nameCN":"Hello Group Inc","changeRate":0.010084,"change":0.06,"latestPrice":6.01,"close":6.01,"volume":253501,"market":"US","high":6.06,"low":5.91,"preClose":5.95,"open":5.91,"turnoverRate":0.002461,"peRate":8.868427,"amplitude":0.02521,"marketValue":887961880.01,"askSize":445,"bidSize":590,"askPrice":6.02,"bidPrice":6.01,"week52High":9.22,"week52Low":5.685,"changeRate5Day":-0.009885,"changeRate20Day":-0.021173,"changeRate60Day":-0.075385,"changeRateWTD":0.018644,"changeRateMTD":-0.036859,"changeRateQTD":0.043403,"changeRateYTD":-0.082443,"amount":1520484.771061,"eps":0.677685,"lyrEps":0.761738,"lyrPeRate":7.889852,"pbRate":0.081626,"volumeRatio":2.297558,"committee":0.140097,"roa":0.052645,"roe":0.071635,"changeRate5Min":0,"earningDate":1780329600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":619030000,"shortable":3,"shares":147747401,"floatShares":103000000,"preHourTrading":{"tag":"盘前","latestPrice":5.9,"preClose":5.95,"latestTime":"09:28 EDT","volume":478,"amount":2819.949767,"timestamp":1779888480184,"change":-0.04999999999999982,"changeRate":-0.008403361344537785},"postHourTrading":{"tag":"盘后","latestPrice":5.95,"preClose":5.95,"latestTime":"19:46 EDT","volume":5334,"amount":31738.8,"timestamp":1779839177674,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.949999809265137,"preClose":5.949999809265137,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.4597,"impliedVolPercentile":0.6215},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":0.00971,"change":2.235,"latestPrice":232.415,"close":232.415,"volume":1135955,"market":"US","high":232.74,"low":229.0517,"preClose":230.18,"open":230.05,"turnoverRate":0.000472,"peRate":26.914318,"amplitude":0.016024,"marketValue":559956321131.33,"askSize":100,"bidSize":119,"askPrice":232.49,"bidPrice":232.34,"week52High":251.71,"week52Low":149.04,"changeRate5Day":0.0105,"changeRate20Day":0.020304,"changeRate60Day":-0.064954,"changeRateWTD":-0.008215,"changeRateMTD":0.011159,"changeRateQTD":-0.049194,"changeRateYTD":0.123049,"amount":263090720.926056,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":21.065104,"pbRate":6.897203,"volumeRatio":0.664633,"committee":0.086758,"roa":0.084238,"roe":0.264163,"changeRate5Min":0.000452,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.022374,"floatMarketCap":558858878651.095,"shortable":3,"shares":2409295102,"floatShares":2404573193,"preHourTrading":{"tag":"盘前","latestPrice":230.33,"preClose":230.18,"latestTime":"09:29 EDT","volume":1904,"amount":438536.43904,"timestamp":1779888571659,"change":0.15000000000000568,"changeRate":0.0006516639151968272},"postHourTrading":{"tag":"盘后","latestPrice":230.1791,"preClose":230.18,"latestTime":"19:58 EDT","volume":554287,"amount":127586209.7165,"timestamp":1779839914386,"change":-0.0009000000000014552,"changeRate":-0.000003909983491187137},"overnightTrading":{"tag":"夜盘","latestPrice":230.63999938964844,"preClose":230.17999267578125,"latestTime":"20260527 04:00 EDT","volume":982,"amount":226136,"timestamp":1779868802000,"change":0.4600067138671875,"changeRate":0.0019984652380935965},"impliedVol":0.2643,"impliedVolPercentile":0.8725},{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":0.009589,"change":4.18,"latestPrice":440.11,"close":440.11,"volume":355021,"market":"US","high":445.35,"low":435.3935,"preClose":435.93,"open":438.76,"turnoverRate":0.001399,"peRate":26.119287,"amplitude":0.02284,"marketValue":111664194711.41,"askSize":5,"bidSize":1,"askPrice":440.74,"bidPrice":440.11,"week52High":507.92,"week52Low":362.5,"changeRate5Day":0.013355,"changeRate20Day":0.023179,"changeRate60Day":-0.09448,"changeRateWTD":0.012865,"changeRateMTD":0.029786,"changeRateQTD":-0.0144,"changeRateYTD":-0.029226,"amount":156491724.818512,"eps":16.85,"lyrEps":15.32,"lyrPeRate":28.727807,"pbRate":5.767213,"volumeRatio":1.017838,"committee":-0.666667,"roa":0.121419,"roe":0.241969,"changeRate5Min":-0.000783,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":111664194711.41,"shortable":3,"shares":253718831,"floatShares":253718831,"preHourTrading":{"tag":"盘前","latestPrice":439.293,"preClose":435.93,"latestTime":"09:27 EDT","volume":415,"amount":180606.5475,"timestamp":1779888460124,"change":3.3629999999999995,"changeRate":0.007714541325442157},"postHourTrading":{"tag":"盘后","latestPrice":435.93,"preClose":435.93,"latestTime":"19:53 EDT","volume":42340,"amount":18457650.775,"timestamp":1779839600893,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":435.57000732421875,"preClose":435.92999267578125,"latestTime":"20260527 04:00 EDT","volume":11,"amount":4792,"timestamp":1779868801486,"change":-0.3599853515625,"changeRate":-0.0008257870704258599},"impliedVol":0.18,"impliedVolPercentile":0.0199},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":0.009126,"change":0.47,"latestPrice":51.97,"close":51.97,"volume":794956,"market":"US","high":52.105,"low":51.72,"preClose":51.5,"open":51.78,"turnoverRate":0.000408,"peRate":13.909836,"amplitude":0.007476,"marketValue":105321558474.93,"askSize":241,"bidSize":235,"askPrice":51.98,"bidPrice":51.97,"week52High":61.695,"week52Low":35.45,"changeRate5Day":0.018022,"changeRate20Day":-0.045897,"changeRate60Day":-0.108423,"changeRateWTD":0.011483,"changeRateMTD":-0.0065,"changeRateQTD":-0.058344,"changeRateYTD":0.059747,"amount":41299253.626007,"eps":3.736205,"lyrEps":3.736205,"lyrPeRate":13.909836,"pbRate":5.899706,"volumeRatio":1.077936,"committee":-0.012605,"roa":0.100193,"roe":0.409061,"changeRate5Min":0.001349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.025784,"floatMarketCap":101179962064.76,"shortable":3,"shares":2026583769,"floatShares":1946891708,"preHourTrading":{"tag":"盘前","latestPrice":51.8,"preClose":51.5,"latestTime":"09:29 EDT","volume":15991,"amount":829227.568972,"timestamp":1779888599146,"change":0.29999999999999716,"changeRate":0.005825242718446547},"postHourTrading":{"tag":"盘后","latestPrice":51.5,"preClose":51.5,"latestTime":"19:46 EDT","volume":22575,"amount":1162627.4102,"timestamp":1779839199297,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.79999923706055,"preClose":51.5,"latestTime":"20260527 04:00 EDT","volume":2240,"amount":115287,"timestamp":1779868801458,"change":0.2999992370605469,"changeRate":0.005825227904088289},"impliedVol":0.1965,"impliedVolPercentile":0.0239},{"symbol":"JAZZ","nameCN":"Jazz Pharmaceuticals PLC","changeRate":0.007708,"change":1.83,"latestPrice":239.24,"close":239.24,"volume":117177,"market":"US","high":239.59,"low":236.695,"preClose":237.41,"open":237.77,"turnoverRate":0.001927,"peRate":506.363402,"amplitude":0.012194,"marketValue":15009630512,"askSize":10,"bidSize":230,"askPrice":239.18,"bidPrice":238.69,"week52High":243.32,"week52Low":105,"changeRate5Day":0.007538,"changeRate20Day":0.17286,"changeRate60Day":0.256117,"changeRateWTD":-0.00246,"changeRateMTD":0.178406,"changeRateQTD":0.265485,"changeRateYTD":0.407294,"amount":27957177.753845,"eps":0.472467,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":3.311703,"volumeRatio":0.602414,"committee":0.916667,"roa":0.069214,"roe":0.006764,"changeRate5Min":0.001381,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14544021624,"shortable":3,"shares":62738800,"floatShares":60792600,"preHourTrading":{"tag":"盘前","latestPrice":235.45,"preClose":237.41,"latestTime":"09:27 EDT","volume":93,"amount":21918.07074,"timestamp":1779888451449,"change":-1.960000000000008,"changeRate":-0.008255760077503088},"postHourTrading":{"tag":"盘后","latestPrice":237.41,"preClose":237.41,"latestTime":"19:29 EDT","volume":140686,"amount":33401106.0026,"timestamp":1779838179027,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":237.47999572753906,"preClose":237.41000366210938,"latestTime":"20260527 04:00 EDT","volume":1,"amount":237,"timestamp":1779868802006,"change":0.0699920654296875,"changeRate":0.00029481514826688925},"impliedVol":0.2424,"impliedVolPercentile":0.0359},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":0.007649,"change":0.79,"latestPrice":104.07,"close":104.07,"volume":1605424,"market":"US","high":105.2492,"low":103.3,"preClose":103.28,"open":103.3,"turnoverRate":0.000926,"peRate":16.62968,"amplitude":0.018873,"marketValue":180718743895.68,"askSize":4,"bidSize":99,"askPrice":104.09,"bidPrice":104.05,"week52High":124.69,"week52Low":92.185,"changeRate5Day":0.017402,"changeRate20Day":0.025623,"changeRate60Day":-0.002492,"changeRateWTD":0.010388,"changeRateMTD":0.003084,"changeRateQTD":0.079788,"changeRateYTD":-0.08526,"amount":167827413.147949,"eps":6.258088,"lyrEps":6.875831,"lyrPeRate":15.135625,"pbRate":1.662424,"volumeRatio":0.896403,"committee":0,"roa":0.044486,"roe":0.110095,"changeRate5Min":-0.001104,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2497,"divideRate":0.012008,"floatMarketCap":180457380000,"shortable":3,"shares":1736511424,"floatShares":1734000000,"preHourTrading":{"tag":"盘前","latestPrice":103.4682,"preClose":103.28,"latestTime":"09:29 EDT","volume":7728,"amount":797537.40528,"timestamp":1779888549719,"change":0.18819999999999482,"changeRate":0.0018222308288148219},"postHourTrading":{"tag":"盘后","latestPrice":103.28,"preClose":103.28,"latestTime":"19:59 EDT","volume":312470,"amount":32271640.4016,"timestamp":1779839992886,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.47000122070312,"preClose":103.27999877929688,"latestTime":"20260527 04:00 EDT","volume":3063,"amount":316188,"timestamp":1779868802042,"change":0.19000244140625,"changeRate":0.001839682839387651},"impliedVol":0.1986,"impliedVolPercentile":0.0319},{"symbol":"NFLX","nameCN":"Netflix","changeRate":0.007641,"change":0.67,"latestPrice":88.35,"close":88.35,"volume":7599509,"market":"US","high":88.47,"low":86.82,"preClose":87.68,"open":87.046,"turnoverRate":0.001805,"peRate":28.537679,"amplitude":0.018818,"marketValue":372024049948.8,"askSize":110,"bidSize":120,"askPrice":88.35,"bidPrice":88.34,"week52High":134.115,"week52Low":75.01,"changeRate5Day":-0.010971,"changeRate20Day":-0.042484,"changeRate60Day":-0.09002,"changeRateWTD":-0.002822,"changeRateMTD":-0.056191,"changeRateQTD":-0.081123,"changeRateYTD":-0.057701,"amount":666843463.470642,"eps":3.095907,"lyrEps":2.53,"lyrPeRate":34.920949,"pbRate":11.952043,"volumeRatio":1.135993,"committee":0.888889,"roa":0.154024,"roe":0.484952,"changeRate5Min":0.00034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":372024049948.8,"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":0.451,"impliedVolPercentile":0.8765},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":0.007493,"change":1.13,"latestPrice":151.93,"close":151.93,"volume":249896,"market":"US","high":152.27,"low":150.62,"preClose":150.8,"open":151.05,"turnoverRate":0.000138,"peRate":21.763414,"amplitude":0.010942,"marketValue":289882439848.07,"askSize":9,"bidSize":12,"askPrice":151.96,"bidPrice":151.94,"week52High":170.46,"week52Low":111.06,"changeRate5Day":0.009904,"changeRate20Day":0.044192,"changeRate60Day":-0.089531,"changeRateWTD":-0.000526,"changeRateMTD":0.027596,"changeRateQTD":-0.005368,"changeRateYTD":0.10198,"amount":37905577.103882,"eps":6.980982,"lyrEps":7.15,"lyrPeRate":21.248951,"pbRate":7.527068,"volumeRatio":0.868289,"committee":0.560976,"roa":0.105407,"roe":0.349293,"changeRate5Min":0.001648,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.030712,"floatMarketCap":275904880000,"shortable":3,"shares":1907999999,"floatShares":1816000000,"preHourTrading":{"tag":"盘前","latestPrice":151.04,"preClose":150.8,"latestTime":"09:29 EDT","volume":9470,"amount":1432689.784,"timestamp":1779888599995,"change":0.23999999999998067,"changeRate":0.0015915119363393944},"postHourTrading":{"tag":"盘后","latestPrice":150.8,"preClose":150.8,"latestTime":"17:41 EDT","volume":15610,"amount":2353988.12,"timestamp":1779831713359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":150.72999572753906,"preClose":150.8000030517578,"latestTime":"20260527 04:00 EDT","volume":98,"amount":14756,"timestamp":1779868801480,"change":-0.07000732421875,"changeRate":-0.0004642395411273432},"impliedVol":0.234,"impliedVolPercentile":0.4263},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":0.007406,"change":2.88,"latestPrice":391.76,"close":391.76,"volume":6753071,"market":"US","high":392.84,"low":385.9,"preClose":388.88,"open":386.665,"turnoverRate":0.000623,"peRate":29.895995,"amplitude":0.017846,"marketValue":4727367920000,"askSize":71,"bidSize":20,"askPrice":391.78,"bidPrice":391.73,"week52High":408.61,"week52Low":162,"changeRate5Day":0.010576,"changeRate20Day":0.120018,"changeRate60Day":0.27809,"changeRateWTD":0.022952,"changeRateMTD":0.018087,"changeRateQTD":0.362359,"changeRateYTD":0.251629,"amount":2633618140.274475,"eps":13.104096,"lyrEps":10.800572,"lyrPeRate":36.272153,"pbRate":9.87448,"volumeRatio":0.94059,"committee":0,"roa":0.14641,"roe":0.388848,"changeRate5Min":-0.000408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.84,"divideRate":0.002144,"floatMarketCap":4245283449590.48,"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":0.2477,"impliedVolPercentile":0.0478},{"symbol":"CSX","nameCN":"CSX Corp","changeRate":0.00708,"change":0.33,"latestPrice":46.94,"close":46.94,"volume":1785865,"market":"US","high":47.11,"low":46.66,"preClose":46.61,"open":46.908,"turnoverRate":0.00096,"peRate":28.797546,"amplitude":0.009655,"marketValue":87408708714.64,"askSize":100,"bidSize":427,"askPrice":46.94,"bidPrice":46.93,"week52High":47.11,"week52Low":30.85,"changeRate5Day":0.018663,"changeRate20Day":0.037807,"changeRate60Day":0.087329,"changeRateWTD":0.031195,"changeRateMTD":0.033238,"changeRateQTD":0.143484,"changeRateYTD":0.294897,"amount":83671934.983463,"eps":1.63,"lyrEps":1.542445,"lyrPeRate":30.432203,"pbRate":6.438947,"volumeRatio":0.623183,"committee":0.620493,"roa":0.070841,"roe":0.236838,"changeRate5Min":0.002135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.542691,"divideRate":0.011561,"floatMarketCap":87318016738.62,"shortable":3,"shares":1862136956,"floatShares":1860204873,"preHourTrading":{"tag":"盘前","latestPrice":46.8,"preClose":46.61,"latestTime":"09:29 EDT","volume":2762,"amount":128895.201366,"timestamp":1779888599999,"change":0.18999999999999773,"changeRate":0.004076378459557986},"postHourTrading":{"tag":"盘后","latestPrice":46.61,"preClose":46.61,"latestTime":"19:49 EDT","volume":2466335,"amount":114955761.5555,"timestamp":1779839396135,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":46.959999084472656,"preClose":46.61000061035156,"latestTime":"20260527 04:00 EDT","volume":18,"amount":838,"timestamp":1779868801942,"change":0.34999847412109375,"changeRate":0.007509085379487487},"impliedVol":0.2236,"impliedVolPercentile":0.0558},{"symbol":"ZM","nameCN":"Zoom","changeRate":0.006594,"change":0.66,"latestPrice":100.75,"close":100.75,"volume":1036344,"market":"US","high":101.94,"low":98.77,"preClose":100.09,"open":99.3,"turnoverRate":0.003986,"peRate":14.783342,"amplitude":0.031671,"marketValue":29543145963.5,"askSize":20,"bidSize":1,"askPrice":100.79,"bidPrice":100.74,"week52High":113.73,"week52Low":69.15,"changeRate5Day":0.0345,"changeRate20Day":0.105442,"changeRate60Day":0.385451,"changeRateWTD":-0.046289,"changeRateMTD":0.037056,"changeRateQTD":0.253265,"changeRateYTD":0.167574,"amount":104260150.25061,"eps":6.815103,"lyrEps":6.179999,"lyrPeRate":16.302592,"pbRate":2.962863,"volumeRatio":0.594767,"committee":-0.904762,"roa":0.065475,"roe":0.219484,"changeRate5Min":-0.001487,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":26195000000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":99.42,"preClose":100.09,"latestTime":"09:29 EDT","volume":12748,"amount":1264314.26008,"timestamp":1779888599999,"change":-0.6700000000000017,"changeRate":-0.006693975422120108},"postHourTrading":{"tag":"盘后","latestPrice":100.3989,"preClose":100.09,"latestTime":"19:59 EDT","volume":107688,"amount":10781084.2873,"timestamp":1779839981644,"change":0.3088999999999942,"changeRate":0.0030862223998400855},"overnightTrading":{"tag":"夜盘","latestPrice":100.11000061035156,"preClose":100.08999633789062,"latestTime":"20260527 04:00 EDT","volume":3716,"amount":373297,"timestamp":1779868801957,"change":0.0200042724609375,"changeRate":0.0001998628553587485},"impliedVol":0.4624,"impliedVolPercentile":0.7769},{"symbol":"FSV","nameCN":"FirstService","changeRate":0.006575,"change":0.88,"latestPrice":134.72,"close":134.72,"volume":54693,"market":"US","high":136.065,"low":132.667,"preClose":133.84,"open":133.01,"turnoverRate":0.001318,"peRate":37.992714,"amplitude":0.025389,"marketValue":6194668096,"askSize":240,"bidSize":2,"askPrice":134.95,"bidPrice":134.52,"week52High":209.66,"week52Low":119.41,"changeRate5Day":0.059703,"changeRate20Day":-0.058034,"changeRate60Day":-0.133745,"changeRateWTD":0.023242,"changeRateMTD":0.006801,"changeRateQTD":-0.030373,"changeRateYTD":-0.133801,"amount":7354507.68924,"eps":3.545943,"lyrEps":3.17,"lyrPeRate":42.498423,"pbRate":4.335082,"volumeRatio":0.648405,"committee":-0.983471,"roa":0.050846,"roe":0.112353,"changeRate5Min":0.000966,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.13,"divideRate":0.008388,"floatMarketCap":5590898321.92,"shortable":3,"shares":45981800,"floatShares":41500136,"postHourTrading":{"tag":"盘后","latestPrice":133.84,"preClose":133.84,"latestTime":"17:09 EDT","volume":46707,"amount":6255967.55952,"timestamp":1779829770919,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.83999633789062,"preClose":133.83999633789062,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.2818,"impliedVolPercentile":0.9283},{"symbol":"KR","nameCN":"Kroger","changeRate":0.005964,"change":0.385,"latestPrice":64.935,"close":64.935,"volume":1064461,"market":"US","high":65.78,"low":64.66,"preClose":64.55,"open":64.87,"turnoverRate":0.001734,"peRate":42.165585,"amplitude":0.017351,"marketValue":39870090000,"askSize":206,"bidSize":42,"askPrice":64.95,"bidPrice":64.92,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.080241,"changeRate20Day":-0.029807,"changeRate60Day":-0.059594,"changeRateWTD":-0.034424,"changeRateMTD":-0.046056,"changeRateQTD":-0.102612,"changeRateYTD":0.039293,"amount":69524208.937508,"eps":1.54,"lyrEps":1.54,"lyrPeRate":42.165584,"pbRate":6.726858,"volumeRatio":0.597506,"committee":-0.66129,"roa":0.057631,"roe":0.144052,"changeRate5Min":-0.001461,"earningDate":1781712000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.021098,"floatMarketCap":39870090000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":64.55,"preClose":64.55,"latestTime":"09:29 EDT","volume":2265,"amount":146234.6514,"timestamp":1779888570071,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":64.66,"preClose":64.55,"latestTime":"19:58 EDT","volume":1035123,"amount":66818429.5693,"timestamp":1779839902202,"change":0.10999999999999943,"changeRate":0.0017041053446940268},"overnightTrading":{"tag":"夜盘","latestPrice":64.77999877929688,"preClose":64.55000305175781,"latestTime":"20260527 04:00 EDT","volume":934,"amount":60411,"timestamp":1779868801975,"change":0.2299957275390625,"changeRate":0.0035630630002394604},"impliedVol":0.3343,"impliedVolPercentile":0.7928},{"symbol":"MKTX","nameCN":"MarketAxess","changeRate":0.005227,"change":0.686,"latestPrice":131.916,"close":131.916,"volume":104955,"market":"US","high":132.87,"low":130.14,"preClose":131.23,"open":130.14,"turnoverRate":0.003252,"peRate":15.610267,"amplitude":0.020803,"marketValue":4688222481.948,"askSize":32,"bidSize":12,"askPrice":131.87,"bidPrice":131.56,"week52High":228.16,"week52Low":130.14,"changeRate5Day":-0.070163,"changeRate20Day":-0.16767,"changeRate60Day":-0.313116,"changeRateWTD":-0.038022,"changeRateMTD":-0.160786,"changeRateQTD":-0.200412,"changeRateYTD":-0.272188,"amount":13849750.40062,"eps":8.450592,"lyrEps":6.64,"lyrPeRate":19.866867,"pbRate":3.938369,"volumeRatio":0.632401,"committee":-0.454545,"roa":0.107938,"roe":0.242983,"changeRate5Min":0.000501,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.06,"divideRate":0.023197,"floatMarketCap":4257509750.4,"shortable":3,"shares":35539453,"floatShares":32274400,"preHourTrading":{"tag":"盘前","latestPrice":131.29,"preClose":131.23,"latestTime":"09:29 EDT","volume":105,"amount":13765.9095,"timestamp":1779888572049,"change":0.060000000000002274,"changeRate":0.00045721252762327425},"postHourTrading":{"tag":"盘后","latestPrice":131.23,"preClose":131.23,"latestTime":"19:59 EDT","volume":15688,"amount":2058754.9701,"timestamp":1779839982189,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":136,"preClose":131.22999572753906,"latestTime":"20260527 04:00 EDT","volume":5,"amount":666,"timestamp":1779868801895,"change":4.7700042724609375,"changeRate":0.03634842968649077},"impliedVol":0.3786,"impliedVolPercentile":0.7131},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.004103,"change":1.31,"latestPrice":320.6,"close":320.6,"volume":237679,"market":"US","high":325.525,"low":320.23,"preClose":319.29,"open":321.71,"turnoverRate":0.001139,"peRate":17.596049,"amplitude":0.016584,"marketValue":68471684297.8,"askSize":91,"bidSize":48,"askPrice":320.61,"bidPrice":320.23,"week52High":381,"week52Low":304.59,"changeRate5Day":-0.009454,"changeRate20Day":-0.003357,"changeRate60Day":-0.050918,"changeRateWTD":-0.01287,"changeRateMTD":0.028718,"changeRateQTD":-0.006754,"changeRateYTD":-0.091476,"amount":76574497.298981,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":18.836663,"pbRate":6.96275,"volumeRatio":0.691797,"committee":-0.309353,"roa":0.060513,"roe":0.464472,"changeRate5Min":-0.002194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.98,"divideRate":0.009295,"floatMarketCap":66909213588.00001,"shortable":3,"shares":213573563,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":321.79,"preClose":319.29,"latestTime":"09:19 EDT","volume":9,"amount":2878.80003,"timestamp":1779887988241,"change":2.5,"changeRate":0.007829872529675217},"postHourTrading":{"tag":"盘后","latestPrice":319.29,"preClose":319.29,"latestTime":"16:47 EDT","volume":21312,"amount":6804711.08,"timestamp":1779828440019,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":319.2900085449219,"preClose":319.2900085449219,"latestTime":"20260527 04:00 EDT","volume":4,"amount":1277,"timestamp":1779868801676,"change":0,"changeRate":0},"impliedVol":0.2685,"impliedVolPercentile":0.5618},{"symbol":"CHT","nameCN":"Chunghwa Telecom","changeRate":0.003575,"change":0.155,"latestPrice":43.515,"close":43.515,"volume":8395,"market":"US","high":43.63,"low":43.3101,"preClose":43.36,"open":43.535,"turnoverRate":0.00002,"peRate":27.733661,"amplitude":0.007378,"marketValue":33756528618.81,"askSize":101,"bidSize":100,"askPrice":43.59,"bidPrice":43.43,"week52High":47.03,"week52Low":39.28,"changeRate5Day":-0.034073,"changeRate20Day":-0.001262,"changeRate60Day":-0.003777,"changeRateWTD":-0.003777,"changeRateMTD":0.004038,"changeRateQTD":0.030185,"changeRateYTD":0.043275,"amount":365205.8778,"eps":1.569032,"lyrEps":1.585173,"lyrPeRate":27.451262,"pbRate":0.085177,"volumeRatio":0.209172,"committee":-0.004975,"roa":0.056726,"roe":0.099862,"changeRate5Min":-0.002636,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":52,"divideRate":1.19499,"floatMarketCap":18040538732.535,"shortable":3,"shares":775744654,"floatShares":414582069,"preHourTrading":{"tag":"盘前","latestPrice":44.22,"preClose":43.36,"latestTime":"09:10 EDT","volume":25,"amount":981.1,"timestamp":1779887449768,"change":0.8599999999999994,"changeRate":0.019833948339483383},"postHourTrading":{"tag":"盘后","latestPrice":43.36,"preClose":43.36,"latestTime":"18:32 EDT","volume":210433,"amount":9124376.0701,"timestamp":1779834778768,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.36000061035156,"preClose":43.36000061035156,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3366,"impliedVolPercentile":0.996}]}}}