US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

AQR Capital Holdings

2,667.32

+10.070.38%

Number of Gainers:66

Number of Losers:30

Number of Flat:2

PE:- -

High:2,673.24

Open:2,656.96

Low:2,655.43

Close:2,657.25

Volume:329.64M

Turnover:96.99B

Market Cap:48.51T

Float Cap:45.20T

Loading ...

Constituent

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

Estee Lauder US EL	91.55	+5.72%	+4.95	1.03M	93.87M	32.99B
Hershey US HSY	198.9	+4.07%	+7.78	406.89K	80.36M	40.33B
Procter & Gamble US PG	148.12	+3.61%	+5.16	2.20M	325.35M	344.23B
Target US TGT	129.53	+3.27%	+4.10	1.43M	183.76M	58.65B
Biogen US BIIB	199.33	+3.24%	+6.25	175.84K	34.82M	29.43B
Nike US NKE	46.36	+3.16%	+1.42	7.16M	331.06M	68.53B
Lowe's US LOW	218.78	+3.16%	+6.70	628.98K	137.47M	122.72B
Moderna, Inc. US MRNA	48.515	+3.16%	+1.49	1.07M	51.75M	19.16B
Intuit US INTU	312.655	+2.73%	+8.31	3.13M	966.32M	85.67B
FedEx US FDX	410.61	+2.65%	+10.61	398.61K	164.05M	97.97B
Home Depot US HD	318.33	+2.51%	+7.79	1.26M	400.67M	316.90B
Colgate-Palmolive US CL	92.015	+2.41%	+2.17	800.05K	73.13M	73.75B
Infosys US INFY	12.37	+2.40%	+0.2900	2.98M	36.90M	50.05B
Monster Beverage US MNST	89.46	+2.33%	+2.04	1.22M	108.81M	87.40B
Eli Lilly US LLY	1088.85	+2.26%	+24.11	725.83K	787.18M	1.03T
PulteGroup US PHM	120.49	+2.25%	+2.65	543.43K	65.91M	22.95B
Coca-Cola US KO	82.21	+2.18%	+1.75	3.04M	248.89M	353.64B
Tesla Motors US TSLA	442.87	+2.14%	+9.28	16.82M	7.41B	1.66T
Pfizer US PFE	26.395	+2.11%	+0.5450	13.17M	346.94M	150.07B
IBM US IBM	255.66	+1.98%	+4.97	3.60M	918.52M	240.29B

{"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/BK4533"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4533","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","market":"US","secType":"PLATE","nameCN":"AQR Capital Holdings","latestPrice":2667.3176,"timestamp":1779892940256,"preClose":2657.2463,"halted":0,"volume":329641681,"delay":0,"changeRate":0.00379,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":10.071289,"latestTime":"05-27 10:42:20 EDT","open":2656.9592,"high":2673.2407,"low":2655.4324,"amount":96990225046.31696,"amplitude":0.006702,"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":8.072417,"peRate":30.232974,"turnoverRate":0.001846,"increases":64,"decrements":33,"flats":1,"marketCap":48508183777716.5,"floatMarketCap":45196105033652.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4533\",,,,,undefined,":{"symbol":"BK4533","high":2673.2407,"amplitude":0.006702,"preClose":2657.2463,"low":2655.4324,"pbRate":"8.072417","latestPrice":2667.3176,"volume":329641960,"delay":0,"open":2656.9592,"prevYearClose":2352.2688,"prevWeekClose":2637.0557,"prevMonthClose":2530.3254,"prevQuarterClose":2195.5881,"fiveDayClose":2612.0007,"twentyDayClose":2484.3599,"sixtyDayClose":2320.5596,"secType":"PLATE","market":"US","turnoverRate":0.001846,"peRate":30.232974,"marketCap":48508183777716.5,"floatMarketCap":45196105033652.5,"timestamp":1779892940287,"nameCN":"AQR Capital Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4533\",,,,undefined,":{"bkCode":"BK4533","up":66,"down":30,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4533\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"EL","nameCN":"Estee Lauder","changeRate":0.057159,"change":4.95,"latestPrice":91.55,"close":91.55,"volume":1032252,"market":"US","high":92.06,"low":88.35,"preClose":86.6,"open":88.635,"turnoverRate":0.004428,"peRate":0,"amplitude":0.042841,"marketValue":32990979972,"askSize":3,"bidSize":37,"askPrice":91.6,"bidPrice":91.54,"week52High":121.635,"week52Low":64.5375,"changeRate5Day":0.20239,"changeRate20Day":0.187419,"changeRate60Day":-0.086236,"changeRateWTD":0.036572,"changeRateMTD":0.193456,"changeRateQTD":0.275603,"changeRateYTD":-0.125764,"amount":93867675.590698,"eps":-0.687877,"lyrEps":-3.146348,"lyrPeRate":0,"pbRate":8.262204,"volumeRatio":1.184617,"committee":0.85,"roa":0.048735,"roe":-0.059486,"changeRate5Min":-0.00294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.015292,"floatMarketCap":21343820245.35,"shortable":3,"shares":360360240,"floatShares":233138397,"preHourTrading":{"tag":"盘前","latestPrice":88.0175,"preClose":86.6,"latestTime":"09:29 EDT","volume":35714,"amount":3113445.98509,"timestamp":1779888548300,"change":1.417500000000004,"changeRate":0.016368360277136305},"postHourTrading":{"tag":"盘后","latestPrice":86.68,"preClose":86.6,"latestTime":"19:53 EDT","volume":158823,"amount":13754687.2195,"timestamp":1779839603913,"change":0.0800000000000125,"changeRate":0.0009237875288685048},"overnightTrading":{"tag":"夜盘","latestPrice":87.12000274658203,"preClose":86.5999984741211,"latestTime":"20260527 04:00 EDT","volume":315,"amount":27408,"timestamp":1779868802034,"change":0.5200042724609375,"changeRate":0.006004668379022336},"impliedVol":0.4469,"impliedVolPercentile":0.498},{"symbol":"HSY","nameCN":"Hershey","changeRate":0.040707,"change":7.78,"latestPrice":198.9,"close":198.9,"volume":406886,"market":"US","high":200,"low":194.28,"preClose":191.12,"open":195,"turnoverRate":0.00449,"peRate":37.026344,"amplitude":0.029929,"marketValue":40333960765.8,"askSize":37,"bidSize":36,"askPrice":199.18,"bidPrice":198.9,"week52High":239.48,"week52Low":154.37,"changeRate5Day":0.031639,"changeRate20Day":0.058429,"changeRate60Day":-0.156095,"changeRateWTD":0.021152,"changeRateMTD":0.070852,"changeRateQTD":-0.043244,"changeRateYTD":0.092977,"amount":80362511.895172,"eps":5.371851,"lyrEps":4.34,"lyrPeRate":45.829493,"pbRate":8.520333,"volumeRatio":1.208781,"committee":-0.013699,"roa":0.078374,"roe":0.232336,"changeRate5Min":-0.003806,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.562,"divideRate":0.027964,"floatMarketCap":18024644593.8,"shortable":3,"shares":202785122,"floatShares":90621642,"preHourTrading":{"tag":"盘前","latestPrice":194.5,"preClose":191.12,"latestTime":"09:11 EDT","volume":4014,"amount":774415.96236,"timestamp":1779887485221,"change":3.3799999999999955,"changeRate":0.01768522394307239},"postHourTrading":{"tag":"盘后","latestPrice":191.12,"preClose":191.12,"latestTime":"19:44 EDT","volume":89011,"amount":17011937.7996,"timestamp":1779839040932,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":192.22000122070312,"preClose":191.1199951171875,"latestTime":"20260527 04:00 EDT","volume":30,"amount":5740,"timestamp":1779868801839,"change":1.100006103515625,"changeRate":0.005755578336223498},"impliedVol":0.224,"impliedVolPercentile":0.0239},{"symbol":"PG","nameCN":"Procter & Gamble","changeRate":0.036094,"change":5.16,"latestPrice":148.12,"close":148.12,"volume":2204539,"market":"US","high":148.5399,"low":143.46,"preClose":142.96,"open":143.46,"turnoverRate":0.000949,"peRate":21.652148,"amplitude":0.035534,"marketValue":344230981462.2,"askSize":3,"bidSize":49,"askPrice":148.13,"bidPrice":148.11,"week52High":170.99,"week52Low":137.62,"changeRate5Day":0.048266,"changeRate20Day":-0.007039,"changeRate60Day":-0.094123,"changeRateWTD":0.025478,"changeRateMTD":0.007003,"changeRateQTD":0.025478,"changeRateYTD":0.033564,"amount":325346643.34433,"eps":6.840892,"lyrEps":6.508311,"lyrPeRate":22.758593,"pbRate":6.404774,"volumeRatio":1.644529,"committee":0.884615,"roa":0.109259,"roe":0.311122,"changeRate5Min":-0.001146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.2272,"divideRate":0.028539,"floatMarketCap":344230981462.2,"shortable":3,"shares":2324000685,"floatShares":2324000685,"preHourTrading":{"tag":"盘前","latestPrice":144,"preClose":142.96,"latestTime":"09:29 EDT","volume":5732,"amount":821793.05688,"timestamp":1779888599999,"change":1.039999999999992,"changeRate":0.007274762171236654},"postHourTrading":{"tag":"盘后","latestPrice":143.15,"preClose":142.96,"latestTime":"19:59 EDT","volume":617630,"amount":88297210.8895,"timestamp":1779839998084,"change":0.18999999999999773,"changeRate":0.0013290430889759213},"overnightTrading":{"tag":"夜盘","latestPrice":143.38999938964844,"preClose":142.9600067138672,"latestTime":"20260527 04:00 EDT","volume":1278,"amount":183089,"timestamp":1779868801972,"change":0.42999267578125,"changeRate":0.0030077829853623005},"impliedVol":0.2292,"impliedVolPercentile":0.6813},{"symbol":"TGT","nameCN":"Target","changeRate":0.032688,"change":4.1,"latestPrice":129.53,"close":129.53,"volume":1425687,"market":"US","high":130.425,"low":126.46,"preClose":125.43,"open":126.465,"turnoverRate":0.003149,"peRate":17.112834,"amplitude":0.031611,"marketValue":58652015323.54,"askSize":130,"bidSize":100,"askPrice":129.58,"bidPrice":129.5,"week52High":133.1,"week52Low":83.44,"changeRate5Day":0.017997,"changeRate20Day":0.018798,"changeRate60Day":0.144561,"changeRateWTD":0.03129,"changeRateMTD":-0.001696,"changeRateQTD":0.068729,"changeRateYTD":0.325115,"amount":183755339.024597,"eps":7.569173,"lyrEps":8.13,"lyrPeRate":15.932349,"pbRate":3.577433,"volumeRatio":0.758465,"committee":-0.529412,"roa":0.050363,"roe":0.220151,"changeRate5Min":-0.001195,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.54,"divideRate":0.03505,"floatMarketCap":58650733235.6,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":126.5,"preClose":125.43,"latestTime":"09:29 EDT","volume":7559,"amount":954242.143036,"timestamp":1779888599881,"change":1.0699999999999932,"changeRate":0.00853065454835361},"postHourTrading":{"tag":"盘后","latestPrice":125.6,"preClose":125.43,"latestTime":"19:58 EDT","volume":292844,"amount":36729837.62,"timestamp":1779839927006,"change":0.1699999999999875,"changeRate":0.0013553376385233794},"overnightTrading":{"tag":"夜盘","latestPrice":125.3499984741211,"preClose":125.43000030517578,"latestTime":"20260527 04:00 EDT","volume":749,"amount":94157,"timestamp":1779868802038,"change":-0.0800018310546875,"changeRate":-0.0006378205442082445},"impliedVol":0.2281,"impliedVolPercentile":0.012},{"symbol":"BIIB","nameCN":"Biogen","changeRate":0.03237,"change":6.25,"latestPrice":199.33,"close":199.33,"volume":175841,"market":"US","high":199.72,"low":194.11,"preClose":193.08,"open":194.11,"turnoverRate":0.001203,"peRate":21.442242,"amplitude":0.029055,"marketValue":29428506531.61,"askSize":30,"bidSize":110,"askPrice":199.35,"bidPrice":199.17,"week52High":205.97,"week52Low":121.05,"changeRate5Day":0.046022,"changeRate20Day":0.086978,"changeRate60Day":0.059984,"changeRateWTD":0.028747,"changeRateMTD":0.053096,"changeRateQTD":0.087274,"changeRateYTD":0.132621,"amount":34815688.915695,"eps":9.296136,"lyrEps":8.79,"lyrPeRate":22.676906,"pbRate":1.577792,"volumeRatio":0.890868,"committee":0.571429,"roa":0.058996,"roe":0.077007,"changeRate5Min":0.000954,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":29147397213.18,"shortable":3,"shares":147637117,"floatShares":146226846,"preHourTrading":{"tag":"盘前","latestPrice":194,"preClose":193.08,"latestTime":"09:27 EDT","volume":240,"amount":46715.1528,"timestamp":1779888470063,"change":0.9199999999999875,"changeRate":0.004764864304951251},"postHourTrading":{"tag":"盘后","latestPrice":193.08,"preClose":193.08,"latestTime":"19:30 EDT","volume":76422,"amount":14755480.2925,"timestamp":1779838203003,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":193.0800018310547,"preClose":193.0800018310547,"latestTime":"20260527 04:00 EDT","volume":44,"amount":8499,"timestamp":1779868801795,"change":0,"changeRate":0},"impliedVol":0.3751,"impliedVolPercentile":0.6255},{"symbol":"NKE","nameCN":"Nike","changeRate":0.031598,"change":1.42,"latestPrice":46.36,"close":46.36,"volume":7160166,"market":"US","high":46.59,"low":45.67,"preClose":44.94,"open":45.7126,"turnoverRate":0.006117,"peRate":30.564143,"amplitude":0.020472,"marketValue":68529415188.68,"askSize":241,"bidSize":48,"askPrice":46.36,"bidPrice":46.35,"week52High":80.165,"week52Low":41.35,"changeRate5Day":0.092881,"changeRate20Day":0.029536,"changeRate60Day":-0.240125,"changeRateWTD":0.037833,"changeRateMTD":0.045086,"changeRateQTD":-0.122302,"changeRateYTD":-0.272328,"amount":331063171.524811,"eps":1.51681,"lyrEps":2.167822,"lyrPeRate":21.38552,"pbRate":4.863692,"volumeRatio":1.874796,"committee":-0.239075,"roa":0.051949,"roe":0.160159,"changeRate5Min":-0.000539,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.62,"divideRate":0.034944,"floatMarketCap":54264746197.64,"shortable":3,"shares":1478201363,"floatShares":1170507899,"preHourTrading":{"tag":"盘前","latestPrice":45.8529,"preClose":44.94,"latestTime":"09:29 EDT","volume":191696,"amount":8698845.881248,"timestamp":1779888599815,"change":0.9129000000000005,"changeRate":0.020313751668891867},"postHourTrading":{"tag":"盘后","latestPrice":44.88,"preClose":44.94,"latestTime":"19:59 EDT","volume":671158,"amount":30151694.1382,"timestamp":1779839959985,"change":-0.05999999999999517,"changeRate":-0.0013351134846460876},"overnightTrading":{"tag":"夜盘","latestPrice":44.939998626708984,"preClose":44.939998626708984,"latestTime":"20260527 04:00 EDT","volume":36047,"amount":1618241,"timestamp":1779868802047,"change":0,"changeRate":0},"impliedVol":0.5681,"impliedVolPercentile":0.9761},{"symbol":"LOW","nameCN":"Lowe's","changeRate":0.031592,"change":6.7,"latestPrice":218.78,"close":218.78,"volume":628977,"market":"US","high":220.34,"low":214.6331,"preClose":212.08,"open":215.1,"turnoverRate":0.001125,"peRate":18.462447,"amplitude":0.026909,"marketValue":122724959762.46,"askSize":50,"bidSize":7,"askPrice":218.78,"bidPrice":218.6,"week52High":293.06,"week52Low":208,"changeRate5Day":0.001878,"changeRate20Day":-0.08963,"changeRate60Day":-0.149279,"changeRateWTD":0.017439,"changeRateMTD":-0.083797,"changeRateQTD":-0.074065,"changeRateYTD":-0.092801,"amount":137468242.244247,"eps":11.85,"lyrEps":11.85,"lyrPeRate":18.462447,"pbRate":-13.238938,"volumeRatio":0.873271,"committee":-0.754386,"roa":0.127924,"roe":6.578293,"changeRate5Min":-0.003172,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8,"divideRate":0.02194,"floatMarketCap":122345181967.04,"shortable":3,"shares":560951457,"floatShares":559215568,"preHourTrading":{"tag":"盘前","latestPrice":213.91,"preClose":212.08,"latestTime":"09:29 EDT","volume":928,"amount":198231.59264,"timestamp":1779888598661,"change":1.829999999999984,"changeRate":0.00862881931346654},"postHourTrading":{"tag":"盘后","latestPrice":212.31,"preClose":212.08,"latestTime":"19:58 EDT","volume":163521,"amount":34679990.2241,"timestamp":1779839922580,"change":0.22999999999998977,"changeRate":0.0010844964164465757},"overnightTrading":{"tag":"夜盘","latestPrice":212.9499969482422,"preClose":212.0800018310547,"latestTime":"20260527 04:00 EDT","volume":50,"amount":10655,"timestamp":1779868802015,"change":0.8699951171875,"changeRate":0.004102202516390715},"impliedVol":0.3133,"impliedVolPercentile":0.7171},{"symbol":"MRNA","nameCN":"Moderna, Inc.","changeRate":0.031576,"change":1.485,"latestPrice":48.515,"close":48.515,"volume":1069441,"market":"US","high":49.075,"low":46.87,"preClose":47.03,"open":47.02,"turnoverRate":0.002944,"peRate":0,"amplitude":0.046885,"marketValue":19160484991,"askSize":200,"bidSize":6,"askPrice":48.55,"bidPrice":48.52,"week52High":59.55,"week52Low":22.28,"changeRate5Day":0.061133,"changeRate20Day":0.029168,"changeRate60Day":-0.081938,"changeRateWTD":0.034876,"changeRateMTD":0.056051,"changeRateQTD":-0.04498,"changeRateYTD":0.645134,"amount":51752721.571022,"eps":-8.14,"lyrEps":-7.26,"lyrPeRate":0,"pbRate":2.586459,"volumeRatio":1.228944,"committee":-0.922581,"roa":-0.130931,"roe":-0.365571,"changeRate5Min":-0.001132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":17625036715.415,"shortable":3,"shares":394939400,"floatShares":363290461,"preHourTrading":{"tag":"盘前","latestPrice":46.82,"preClose":47.03,"latestTime":"09:29 EDT","volume":17873,"amount":840797.57297,"timestamp":1779888541013,"change":-0.21000000000000085,"changeRate":-0.00446523495641082},"postHourTrading":{"tag":"盘后","latestPrice":47.13,"preClose":47.03,"latestTime":"19:59 EDT","volume":151850,"amount":7142999.2165,"timestamp":1779839972896,"change":0.10000000000000142,"changeRate":0.00212630236019565},"overnightTrading":{"tag":"夜盘","latestPrice":47.15999984741211,"preClose":47.029998779296875,"latestTime":"20260527 04:00 EDT","volume":4075,"amount":192146,"timestamp":1779868802030,"change":0.13000106811523438,"changeRate":0.0027642158513612866},"impliedVol":0.7924,"impliedVolPercentile":0.6534},{"symbol":"INTU","nameCN":"Intuit","changeRate":0.027288,"change":8.305,"latestPrice":312.655,"close":312.655,"volume":3133745,"market":"US","high":314.7,"low":300.5,"preClose":304.35,"open":301.05,"turnoverRate":0.011513,"peRate":19.12192,"amplitude":0.046657,"marketValue":85667470000,"askSize":5,"bidSize":2,"askPrice":312.89,"bidPrice":312.11,"week52High":813.7,"week52Low":300.5,"changeRate5Day":-0.217795,"changeRate20Day":-0.219104,"changeRate60Day":-0.253914,"changeRateWTD":-0.02277,"changeRateMTD":-0.195225,"changeRateQTD":-0.276898,"changeRateYTD":-0.528011,"amount":966321466.661224,"eps":16.350607,"lyrEps":13.67,"lyrPeRate":22.871617,"pbRate":4.152769,"volumeRatio":1.527834,"committee":-0.428571,"roa":0.094651,"roe":0.224959,"changeRate5Min":-0.003728,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.6261,"divideRate":0.014796,"floatMarketCap":85102169437.42499,"shortable":3,"shares":274000000,"floatShares":272191935,"preHourTrading":{"tag":"盘前","latestPrice":300.5,"preClose":304.35,"latestTime":"09:29 EDT","volume":88452,"amount":26717170.72752,"timestamp":1779888599999,"change":-3.8500000000000227,"changeRate":-0.01264990964350262},"postHourTrading":{"tag":"盘后","latestPrice":303.55,"preClose":304.35,"latestTime":"19:59 EDT","volume":219246,"amount":66710826.8255,"timestamp":1779839989871,"change":-0.8000000000000114,"changeRate":-0.0026285526531953716},"overnightTrading":{"tag":"夜盘","latestPrice":304.2300109863281,"preClose":304.3500061035156,"latestTime":"20260527 04:00 EDT","volume":8515,"amount":2588084,"timestamp":1779868802019,"change":-0.1199951171875,"changeRate":-0.0003942668466603783},"impliedVol":0.5025,"impliedVolPercentile":0.7331},{"symbol":"FDX","nameCN":"FedEx","changeRate":0.026525,"change":10.61,"latestPrice":410.61,"close":410.61,"volume":398613,"market":"US","high":413.7,"low":407.35,"preClose":400,"open":408.85,"turnoverRate":0.001837,"peRate":21.850462,"amplitude":0.015875,"marketValue":97974320081.16,"askSize":46,"bidSize":3,"askPrice":410.86,"bidPrice":410.37,"week52High":413.7,"week52Low":214.82,"changeRate5Day":0.095048,"changeRate20Day":0.05228,"changeRate60Day":0.060323,"changeRateWTD":0.041629,"changeRateMTD":0.0181,"changeRateQTD":0.152816,"changeRateYTD":0.421484,"amount":164051815.02475,"eps":18.791822,"lyrEps":16.81,"lyrPeRate":24.426532,"pbRate":3.287288,"volumeRatio":1.593291,"committee":-0.877551,"roa":0.050277,"roe":0.158691,"changeRate5Min":-0.001811,"earningDate":1782144000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8,"divideRate":0.014125,"floatMarketCap":89102370000,"shortable":3,"shares":238606756,"floatShares":217000000,"preHourTrading":{"tag":"盘前","latestPrice":408.5,"preClose":400,"latestTime":"09:29 EDT","volume":3892,"amount":1585955.5558,"timestamp":1779888599695,"change":8.5,"changeRate":0.02125},"postHourTrading":{"tag":"盘后","latestPrice":400.89,"preClose":400,"latestTime":"19:59 EDT","volume":82054,"amount":32822180.3116,"timestamp":1779839987054,"change":0.8899999999999864,"changeRate":0.0022249999999999657},"overnightTrading":{"tag":"夜盘","latestPrice":407.5,"preClose":400,"latestTime":"20260527 04:00 EDT","volume":1355,"amount":549107,"timestamp":1779868801988,"change":7.5,"changeRate":0.01875},"impliedVol":0.4655,"impliedVolPercentile":0.9402},{"symbol":"HD","nameCN":"Home Depot","changeRate":0.025085,"change":7.79,"latestPrice":318.33,"close":318.33,"volume":1257222,"market":"US","high":321,"low":314.51,"preClose":310.54,"open":315.9,"turnoverRate":0.001266,"peRate":22.609133,"amplitude":0.020899,"marketValue":316901171020.05,"askSize":40,"bidSize":51,"askPrice":318.37,"bidPrice":318.27,"week52High":426.75,"week52Low":289.1,"changeRate5Day":0.052539,"changeRate20Day":-0.032608,"changeRate60Day":-0.141528,"changeRateWTD":0.016801,"changeRateMTD":-0.031843,"changeRateQTD":-0.032108,"changeRateYTD":-0.074891,"amount":400671372.049805,"eps":14.079708,"lyrEps":14.23,"lyrPeRate":22.370344,"pbRate":22.84137,"volumeRatio":1.159349,"committee":0.120879,"roa":0.125192,"roe":1.283796,"changeRate5Min":-0.003194,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.223,"divideRate":0.028973,"floatMarketCap":316196012133.99,"shortable":3,"shares":995511485,"floatShares":993296303,"preHourTrading":{"tag":"盘前","latestPrice":314.5,"preClose":310.54,"latestTime":"09:29 EDT","volume":6635,"amount":2072300.5264,"timestamp":1779888599756,"change":3.9599999999999795,"changeRate":0.01275198042120171},"postHourTrading":{"tag":"盘后","latestPrice":310.42,"preClose":310.54,"latestTime":"19:57 EDT","volume":3297829,"amount":1024106523.5963,"timestamp":1779839830374,"change":-0.12000000000000455,"changeRate":-0.00038642364912734123},"overnightTrading":{"tag":"夜盘","latestPrice":311.3999938964844,"preClose":310.5400085449219,"latestTime":"20260527 04:00 EDT","volume":371,"amount":115341,"timestamp":1779868801988,"change":0.8599853515625,"changeRate":0.0027693222383553097},"impliedVol":0.2957,"impliedVolPercentile":0.7331},{"symbol":"CL","nameCN":"Colgate-Palmolive","changeRate":0.024096,"change":2.165,"latestPrice":92.015,"close":92.015,"volume":800046,"market":"US","high":92.23,"low":89.83,"preClose":89.85,"open":90,"turnoverRate":0.001056,"peRate":35.694321,"amplitude":0.026711,"marketValue":73754441796.42,"askSize":212,"bidSize":70,"askPrice":92.03,"bidPrice":92,"week52High":99.33,"week52Low":74.545,"changeRate5Day":0.022162,"changeRate20Day":0.074063,"changeRate60Day":-0.054317,"changeRateWTD":0.015506,"changeRateMTD":0.077964,"changeRateQTD":0.079608,"changeRateYTD":0.164452,"amount":73126403.012741,"eps":2.577861,"lyrEps":2.636329,"lyrPeRate":34.9027,"pbRate":508.651323,"volumeRatio":0.792936,"committee":-0.503546,"roa":0.160981,"roe":3.635767,"changeRate5Min":-0.000814,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.022605,"floatMarketCap":69735239938.595,"shortable":3,"shares":801548028,"floatShares":757868173,"preHourTrading":{"tag":"盘前","latestPrice":89.67,"preClose":89.85,"latestTime":"09:29 EDT","volume":169,"amount":15172.06288,"timestamp":1779888583123,"change":-0.1799999999999926,"changeRate":-0.002003338898163524},"postHourTrading":{"tag":"盘后","latestPrice":89.9,"preClose":89.85,"latestTime":"19:58 EDT","volume":325652,"amount":29260017.1435,"timestamp":1779839927008,"change":0.05000000000001137,"changeRate":0.0005564830272677949},"overnightTrading":{"tag":"夜盘","latestPrice":90.37999725341797,"preClose":89.8499984741211,"latestTime":"20260527 04:00 EDT","volume":19,"amount":1711,"timestamp":1779868801447,"change":0.529998779296875,"changeRate":0.0058987066032007455},"impliedVol":0.2523,"impliedVolPercentile":0.6693},{"symbol":"INFY","nameCN":"Infosys","changeRate":0.024007,"change":0.29,"latestPrice":12.37,"close":12.37,"volume":2984358,"market":"US","high":12.445,"low":12.08,"preClose":12.08,"open":12.09,"turnoverRate":0.000867,"peRate":15.462519,"amplitude":0.030215,"marketValue":50049020000,"askSize":859,"bidSize":1006,"askPrice":12.38,"bidPrice":12.37,"week52High":30,"week52Low":11.555,"changeRate5Day":-0.027516,"changeRate20Day":0.009796,"changeRate60Day":-0.128259,"changeRateWTD":-0.023678,"changeRateMTD":-0.007223,"changeRateQTD":-0.084382,"changeRateYTD":-0.305836,"amount":36901503.449873,"eps":0.799999,"lyrEps":0.799999,"lyrPeRate":15.462519,"pbRate":5.114349,"volumeRatio":0.723375,"committee":0.451659,"roa":0.15093,"roe":0.314387,"changeRate5Min":-0.003625,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.042037,"floatMarketCap":42602280000,"shortable":3,"shares":4046000000,"floatShares":3444000000,"preHourTrading":{"tag":"盘前","latestPrice":12.12,"preClose":12.08,"latestTime":"09:24 EDT","volume":4878,"amount":59070.84831,"timestamp":1779888251999,"change":0.03999999999999915,"changeRate":0.0033112582781456247},"postHourTrading":{"tag":"盘后","latestPrice":12.1,"preClose":12.08,"latestTime":"19:59 EDT","volume":2922454,"amount":35304748.927,"timestamp":1779839950746,"change":0.019999999999999574,"changeRate":0.0016556291390728123},"overnightTrading":{"tag":"夜盘","latestPrice":12.100000381469727,"preClose":12.079999923706055,"latestTime":"20260527 04:00 EDT","volume":879,"amount":10636,"timestamp":1779868801989,"change":0.020000457763671875,"changeRate":0.001655667043873282},"impliedVol":0.3889,"impliedVolPercentile":0.5339},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":0.023336,"change":2.04,"latestPrice":89.46,"close":89.46,"volume":1222973,"market":"US","high":89.85,"low":87.94,"preClose":87.42,"open":87.94,"turnoverRate":0.001762,"peRate":43.21689,"amplitude":0.021849,"marketValue":87404317983.36,"askSize":263,"bidSize":54,"askPrice":89.49,"bidPrice":89.46,"week52High":89.85,"week52Low":58.09,"changeRate5Day":0.036016,"changeRate20Day":0.158958,"changeRate60Day":0.103627,"changeRateWTD":0.030764,"changeRateMTD":0.160763,"changeRateQTD":0.234612,"changeRateYTD":0.166819,"amount":108814375.369545,"eps":2.070024,"lyrEps":1.94,"lyrPeRate":46.113402,"pbRate":10.015351,"volumeRatio":1.525274,"committee":-0.016949,"roa":0.177254,"roe":0.266543,"changeRate5Min":-0.00067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62101823289.659996,"shortable":3,"shares":977021216,"floatShares":694185371,"preHourTrading":{"tag":"盘前","latestPrice":87.99,"preClose":87.42,"latestTime":"09:27 EDT","volume":3552,"amount":311824.85856,"timestamp":1779888470061,"change":0.5699999999999932,"changeRate":0.00652024708304728},"postHourTrading":{"tag":"盘后","latestPrice":87.62,"preClose":87.42,"latestTime":"19:44 EDT","volume":376749,"amount":32935441.4972,"timestamp":1779839040704,"change":0.20000000000000284,"changeRate":0.0022878059940517367},"overnightTrading":{"tag":"夜盘","latestPrice":87.44000244140625,"preClose":87.41999816894531,"latestTime":"20260527 04:00 EDT","volume":269,"amount":23506,"timestamp":1779868801810,"change":0.0200042724609375,"changeRate":0.00022882947700682667},"impliedVol":0.1557,"impliedVolPercentile":0.012},{"symbol":"LLY","nameCN":"Eli Lilly","changeRate":0.022644,"change":24.11,"latestPrice":1088.85,"close":1088.85,"volume":725825,"market":"US","high":1093,"low":1069.9,"preClose":1064.74,"open":1070.75,"turnoverRate":0.000768,"peRate":38.678676,"amplitude":0.021695,"marketValue":1029381103809.45,"askSize":37,"bidSize":12,"askPrice":1089.48,"bidPrice":1089.05,"week52High":1133.95,"week52Low":623.78,"changeRate5Day":0.066026,"changeRate20Day":0.245824,"changeRate60Day":0.069629,"changeRateWTD":0.022394,"changeRateMTD":0.165044,"changeRateQTD":0.183829,"changeRateYTD":0.013185,"amount":787179185.717773,"eps":28.151171,"lyrEps":22.95,"lyrPeRate":47.444444,"pbRate":32.995099,"volumeRatio":1.215093,"committee":-0.510204,"roa":0.207389,"roe":1.074592,"changeRate5Min":-0.001971,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.23,"divideRate":0.005722,"floatMarketCap":1028963248911.1499,"shortable":3,"shares":945383757,"floatShares":944999999,"preHourTrading":{"tag":"盘前","latestPrice":1072.18,"preClose":1064.74,"latestTime":"09:29 EDT","volume":9823,"amount":10493028.7946,"timestamp":1779888599994,"change":7.440000000000055,"changeRate":0.0069876213911377934},"postHourTrading":{"tag":"盘后","latestPrice":1069.5626,"preClose":1064.74,"latestTime":"19:59 EDT","volume":435848,"amount":464108424.8658,"timestamp":1779839941238,"change":4.822599999999966,"changeRate":0.004529368672164065},"overnightTrading":{"tag":"夜盘","latestPrice":1068.6600341796875,"preClose":1064.739990234375,"latestTime":"20260527 04:00 EDT","volume":2752,"amount":2926688,"timestamp":1779868802054,"change":3.9200439453125,"changeRate":0.0036816912873250903},"impliedVol":0.2594,"impliedVolPercentile":0.0478},{"symbol":"PHM","nameCN":"PulteGroup","changeRate":0.022488,"change":2.65,"latestPrice":120.49,"close":120.49,"volume":543426,"market":"US","high":122.4325,"low":119,"preClose":117.84,"open":119.2,"turnoverRate":0.00286,"peRate":11.624619,"amplitude":0.029128,"marketValue":22951700672.97,"askSize":10,"bidSize":18,"askPrice":120.71,"bidPrice":120.44,"week52High":144.495,"week52Low":95.2,"changeRate5Day":0.085007,"changeRate20Day":-0.03554,"changeRate60Day":-0.098938,"changeRateWTD":0.034871,"changeRateMTD":-0.015283,"changeRateQTD":0.024488,"changeRateYTD":0.027546,"amount":65905825.662231,"eps":10.365071,"lyrEps":11.12,"lyrPeRate":10.835432,"pbRate":1.771764,"volumeRatio":1.729931,"committee":0.285714,"roa":0.099597,"roe":0.161783,"changeRate5Min":-0.006186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.007967,"floatMarketCap":22893100000,"shortable":3,"shares":190486353,"floatShares":190000000,"preHourTrading":{"tag":"盘前","latestPrice":118.49,"preClose":117.84,"latestTime":"09:22 EDT","volume":278294,"amount":32794432.12224,"timestamp":1779888162063,"change":0.6499999999999915,"changeRate":0.005515953835709364},"postHourTrading":{"tag":"盘后","latestPrice":117.84,"preClose":117.84,"latestTime":"19:51 EDT","volume":86373,"amount":10178212.8963,"timestamp":1779839486081,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":117.83999633789062,"preClose":117.83999633789062,"latestTime":"20260527 04:00 EDT","volume":0,"amount":0,"timestamp":1779868800000,"change":0,"changeRate":0},"impliedVol":0.3642,"impliedVolPercentile":0.498},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.02175,"change":1.75,"latestPrice":82.21,"close":82.21,"volume":3044475,"market":"US","high":82.265,"low":80.8,"preClose":80.46,"open":81.125,"turnoverRate":0.000787,"peRate":25.851989,"amplitude":0.018208,"marketValue":353635263147.45,"askSize":100,"bidSize":10,"askPrice":82.22,"bidPrice":82.2,"week52High":82.6635,"week52Low":65.3538,"changeRate5Day":0.00354,"changeRate20Day":0.049266,"changeRate60Day":0.024807,"changeRateWTD":0.008959,"changeRateMTD":0.043804,"changeRateQTD":0.080999,"changeRateYTD":0.17594,"amount":248893914.420319,"eps":3.180026,"lyrEps":3.04,"lyrPeRate":27.042763,"pbRate":10.514532,"volumeRatio":1.152564,"committee":-0.818182,"roa":0.095103,"roe":0.433719,"changeRate5Min":0.000366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0598,"divideRate":0.025055,"floatMarketCap":318216246932.43,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":81.2,"preClose":80.46,"latestTime":"09:29 EDT","volume":48960,"amount":3946633.48224,"timestamp":1779888598129,"change":0.7400000000000091,"changeRate":0.00919711657966703},"postHourTrading":{"tag":"盘后","latestPrice":80.62,"preClose":80.46,"latestTime":"19:59 EDT","volume":828081,"amount":66638435.2092,"timestamp":1779839970429,"change":0.1600000000000108,"changeRate":0.001988565746955143},"overnightTrading":{"tag":"夜盘","latestPrice":80.52999877929688,"preClose":80.45999908447266,"latestTime":"20260527 04:00 EDT","volume":9792,"amount":788613,"timestamp":1779868802013,"change":0.06999969482421875,"changeRate":0.0008699937313040244},"impliedVol":0.1714,"impliedVolPercentile":0.0757},{"symbol":"TSLA","nameCN":"Tesla Motors","changeRate":0.021403,"change":9.28,"latestPrice":442.87,"close":442.87,"volume":16821300,"market":"US","high":445.5,"low":435.52,"preClose":433.59,"open":442.815,"turnoverRate":0.00598,"peRate":406.566104,"amplitude":0.023017,"marketValue":1661839552754.08,"askSize":49,"bidSize":109,"askPrice":442.9,"bidPrice":442.81,"week52High":498.83,"week52Low":273.21,"changeRate5Day":0.095914,"changeRate20Day":0.177783,"changeRate60Day":0.098061,"changeRateWTD":0.039577,"changeRateMTD":0.16047,"changeRateQTD":0.191311,"changeRateYTD":-0.015232,"amount":7410553694.696045,"eps":1.089294,"lyrEps":1.08,"lyrPeRate":410.064815,"pbRate":19.756521,"volumeRatio":1.986492,"committee":0.482353,"roa":0.022332,"roe":0.049007,"changeRate5Min":0.006009,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1245793310000,"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":"PFE","nameCN":"Pfizer","changeRate":0.021083,"change":0.545,"latestPrice":26.395,"close":26.395,"volume":13168716,"market":"US","high":26.535,"low":25.85,"preClose":25.85,"open":25.85,"turnoverRate":0.00232,"peRate":20.108208,"amplitude":0.026499,"marketValue":150074250835.04,"askSize":639,"bidSize":414,"askPrice":26.4,"bidPrice":26.39,"week52High":28.745,"week52Low":23.06,"changeRate5Day":0.028644,"changeRate20Day":-0.00321,"changeRate60Day":-0.031731,"changeRateWTD":0.019112,"changeRateMTD":-0.011423,"changeRateQTD":-0.060007,"changeRateYTD":0.06004,"amount":346936143.54554,"eps":1.312648,"lyrEps":1.364375,"lyrPeRate":19.345854,"pbRate":1.665622,"volumeRatio":2.373642,"committee":0.12044,"roa":0.056869,"roe":0.083097,"changeRate5Min":-0.002645,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7192,"divideRate":0.065134,"floatMarketCap":149815601531.73,"shortable":3,"shares":5685707552,"floatShares":5675908374,"preHourTrading":{"tag":"盘前","latestPrice":25.95,"preClose":25.85,"latestTime":"09:29 EDT","volume":67210,"amount":1738012.15588,"timestamp":1779888596426,"change":0.09999999999999787,"changeRate":0.0038684719535782537},"postHourTrading":{"tag":"盘后","latestPrice":25.82,"preClose":25.85,"latestTime":"19:59 EDT","volume":1845434,"amount":47702627.8868,"timestamp":1779839970861,"change":-0.030000000000001137,"changeRate":-0.001160541586073545},"overnightTrading":{"tag":"夜盘","latestPrice":25.8700008392334,"preClose":25.850000381469727,"latestTime":"20260527 04:00 EDT","volume":16373,"amount":422879,"timestamp":1779868802042,"change":0.020000457763671875,"changeRate":0.00077371208775722},"impliedVol":0.2135,"impliedVolPercentile":0.0598},{"symbol":"IBM","nameCN":"IBM","changeRate":0.019825,"change":4.97,"latestPrice":255.66,"close":255.66,"volume":3603777,"market":"US","high":257.62,"low":250.455,"preClose":250.69,"open":250.455,"turnoverRate":0.003888,"peRate":22.603685,"amplitude":0.028581,"marketValue":240291070684.8,"askSize":60,"bidSize":7,"askPrice":255.79,"bidPrice":255.42,"week52High":324.9,"week52Low":212.34,"changeRate5Day":0.149912,"changeRate20Day":0.097065,"changeRate60Day":0.068054,"changeRateWTD":0.00717,"changeRateMTD":0.106849,"changeRateQTD":0.054746,"changeRateYTD":-0.136896,"amount":918519371.566315,"eps":11.310545,"lyrEps":11.163189,"lyrPeRate":22.902058,"pbRate":7.287289,"volumeRatio":1.484478,"committee":-0.791045,"roa":0.053689,"roe":0.357724,"changeRate5Min":-0.00045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.72,"divideRate":0.026285,"floatMarketCap":236996820000,"shortable":3,"shares":939885280,"floatShares":927000000,"preHourTrading":{"tag":"盘前","latestPrice":250.76,"preClose":250.69,"latestTime":"09:29 EDT","volume":1138276,"amount":285197123.46232,"timestamp":1779888598232,"change":0.06999999999999318,"changeRate":0.0002792293270572946},"postHourTrading":{"tag":"盘后","latestPrice":249.8173,"preClose":250.69,"latestTime":"19:59 EDT","volume":302895,"amount":75896028.687,"timestamp":1779839999748,"change":-0.8727000000000089,"changeRate":-0.003481191910327532},"overnightTrading":{"tag":"夜盘","latestPrice":250.67999267578125,"preClose":250.69000244140625,"latestTime":"20260527 04:00 EDT","volume":29173,"amount":7272526,"timestamp":1779868802054,"change":-0.010009765625,"changeRate":-0.00003992885846071816},"impliedVol":0.3763,"impliedVolPercentile":0.7211}]}}}