US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Credit Suisse Holdings

1,747.78

-11.6671-0.66%

Number of Gainers:45

Number of Losers:51

Number of Flat:1

PE:- -

High:1,769.75

Open:1,759.58

Low:1,744.97

Close:1,759.45

Loading ...

Constituent

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

iShares Core S&P 500 ETF US IVV	596.66	-0.33%	-1.9600	7.45M	4.45B	578.25B
Invesco QQQ US QQQ	526.83	-0.41%	-2.1600	61.64M	32.56B	336.86B
Alibaba US BABA	113.01	-0.42%	-0.4800	12.74M	1.44B	269.64B
Veeva US VEEV	280.08	-0.48%	-1.3500	3.11M	870.08M	45.77B
BlackRock US BLK	974.44	-0.52%	-5.0800	859.58K	839.88M	150.97B
Visa US V	338.57	-0.53%	-1.8100	19.33M	6.54B	633.86B
Coca-Cola US KO	68.84	-0.53%	-0.3700	40.86M	2.82B	296.31B
Waste Management US WM	231.94	-0.55%	-1.2800	2.58M	600.47M	93.32B
iShares MSCI Emerging Markets ETF US EEM	46.33	-0.58%	-0.2700	32.78M	1.52B	17.62B
Microsoft US MSFT	477.4	-0.59%	-2.8400	37.58M	18.01B	3.55T
Linde PLC US LIN	455.86	-0.62%	-2.8400	4.36M	2.00B	214.58B
Johnson & Johnson US JNJ	149.79	-0.62%	-0.9400	22.61M	3.39B	360.41B
NovoCure US NVCR	16.69	-0.65%	-0.1100	1.60M	26.64M	1.86B
McDonald's US MCD	287.46	-0.75%	-2.1700	7.08M	2.04B	205.54B
IBM US IBM	280.97	-0.79%	-2.2400	7.68M	2.16B	260.53B
iShares Core MSCI EAFE ETF US IEFA	80.38	-0.88%	-0.7100	10.72M	864.50M	137.59B
Logitech International SA US LOGI	83.66	-1.01%	-0.8500	629.13K	52.73M	12.38B
MasterCard US MA	532.97	-1.07%	-5.7600	8.20M	4.38B	483.96B
ServiceNow US NOW	971.41	-1.09%	-10.6700	2.01M	1.96B	201.52B
NVIDIA US NVDA	143.85	-1.12%	-1.6300	242.96M	35.06B	3.51T

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/BK4534?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4534","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","market":"US","secType":"PLATE","nameCN":"Credit Suisse Holdings","latestPrice":1747.7811,"timestamp":1750449599999,"preClose":1759.4482,"halted":0,"volume":2285132561,"delay":0,"changeRate":-0.006631,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-11.667114,"latestTime":"06-20 16:00:00 EDT","open":1759.5795,"high":1769.7546,"low":1744.9741,"amount":419443000791.89905,"amplitude":0.014084,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1750685400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.794262,"peRate":26.403262,"turnoverRate":0.011141,"increases":45,"decrements":51,"flats":1,"marketCap":37023352158848,"floatMarketCap":34924853821696},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","high":1769.7546,"amplitude":0.014084,"preClose":1759.4482,"low":1744.9741,"pbRate":"5.794262","latestPrice":1747.7811,"volume":2285132561,"delay":0,"open":1759.5795,"prevYearClose":1775.8934,"prevWeekClose":1747.7811,"prevMonthClose":1732.29,"prevQuarterClose":1640.4506,"fiveDayClose":1780.4717,"twentyDayClose":1711.8999,"sixtyDayClose":1707.4955,"secType":"PLATE","market":"US","turnoverRate":0.011141,"peRate":26.403262,"marketCap":37023352158848,"floatMarketCap":34924853821696,"timestamp":1750449599999,"nameCN":"Credit Suisse Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4534\",,,,undefined,":{"bkCode":"BK4534","up":45,"down":51,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4534\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"IVV","nameCN":"iShares Core S&P 500 ETF","changeRate":-0.003274,"change":-1.96,"latestPrice":596.66,"close":596.66,"volume":7447403,"market":"US","high":602.31,"low":595.7,"preClose":598.62,"open":601.23,"turnoverRate":0.007684,"peRate":8.333938,"amplitude":0.011042,"marketValue":578253039000,"askSize":100,"bidSize":200,"askPrice":596.67,"bidPrice":596.54,"week52High":616.22,"week52Low":484,"changeRate5Day":-0.01624,"changeRate20Day":0.018765,"changeRate60Day":0.032355,"changeRateWTD":0,"changeRateMTD":0.007616,"changeRateQTD":0.061862,"changeRateYTD":0.013556,"amount":4450722853.690002,"eps":71.594002,"lyrEps":-33.959331,"lyrPeRate":0,"pbRate":0.994328,"volumeRatio":0.922484,"committee":0.333333,"roa":0.010322,"roe":0.18663,"changeRate5Min":-0.003274,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.74,"divideRate":0.012972,"floatMarketCap":578253039000,"shortable":3,"shares":969150000,"floatShares":969150000,"hourTrading":{"tag":"盘前","latestPrice":596.54,"preClose":597.04,"latestTime":"07:56 EDT","volume":3777,"amount":2255521.17459,"timestamp":1750679813293},"preHourTrading":{"tag":"盘前","latestPrice":596.54,"preClose":597.04,"latestTime":"07:56 EDT","volume":3777,"amount":2255521.17459,"timestamp":1750679813293},"postHourTrading":{"tag":"盘后","latestPrice":597.85,"preClose":596.66,"latestTime":"19:53 EDT","volume":1912921,"amount":1141478528.979499,"timestamp":1750463620268},"overnightTrading":{"tag":"夜盘","latestPrice":598,"preClose":596.6599731445312,"latestTime":"20250623 04:00 EDT","volume":3350,"amount":1995257,"timestamp":1750665602007},"impliedVol":0.171,"impliedVolPercentile":0.5261},{"symbol":"QQQ","nameCN":"Invesco QQQ","changeRate":-0.004083,"change":-2.16,"latestPrice":526.83,"close":526.83,"volume":61643519,"market":"US","high":533.56,"low":524.88,"preClose":528.99,"open":532.26,"turnoverRate":0.096408,"peRate":4.17115,"amplitude":0.016409,"marketValue":336855102000,"askSize":350,"bidSize":950,"askPrice":525.75,"bidPrice":525.71,"week52High":540.81,"week52Low":402.39,"changeRate5Day":-0.012798,"changeRate20Day":0.026879,"changeRate60Day":0.067625,"changeRateWTD":0,"changeRateMTD":0.014872,"changeRateQTD":0.123497,"changeRateYTD":0.030515,"amount":32557191611.37854,"eps":126.303307,"lyrEps":126.303309,"lyrPeRate":4.17115,"pbRate":1.144055,"volumeRatio":1.44683,"committee":0.853659,"roa":0.004486,"roe":0.310318,"changeRate5Min":-0.000038,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.04,"divideRate":0.00577,"floatMarketCap":336855102000,"shortable":3,"shares":639400000,"floatShares":639400000,"hourTrading":{"tag":"盘前","latestPrice":525.73,"preClose":526.83,"latestTime":"07:57 EDT","volume":187725,"amount":98904474.3675,"timestamp":1750679837945},"preHourTrading":{"tag":"盘前","latestPrice":525.73,"preClose":526.83,"latestTime":"07:57 EDT","volume":187725,"amount":98904474.3675,"timestamp":1750679837945},"postHourTrading":{"tag":"盘后","latestPrice":527.5599,"preClose":526.83,"latestTime":"19:59 EDT","volume":3541709,"amount":1866494441.576095,"timestamp":1750463999921},"overnightTrading":{"tag":"夜盘","latestPrice":527.5,"preClose":526.8300170898438,"latestTime":"20250623 04:00 EDT","volume":129562,"amount":67936839,"timestamp":1750665602029},"impliedVol":0.2318,"impliedVolPercentile":0.5542},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.004229,"change":-0.48,"latestPrice":113.01,"close":113.01,"volume":12737316,"market":"US","high":114.4273,"low":112.6215,"preClose":113.49,"open":114.11,"turnoverRate":0.005659,"peRate":15.3026,"amplitude":0.015912,"marketValue":269641695909.48,"askSize":30,"bidSize":300,"askPrice":112.18,"bidPrice":112.06,"week52High":148.43,"week52Low":71.8,"changeRate5Day":-0.030955,"changeRate20Day":-0.085606,"changeRate60Day":-0.148701,"changeRateWTD":0,"changeRateMTD":-0.007291,"changeRateQTD":-0.145353,"changeRateYTD":0.332822,"amount":1442789655.686829,"eps":7.38502,"lyrEps":7.595949,"lyrPeRate":14.877667,"pbRate":0.26701,"volumeRatio":1.205267,"committee":0.818182,"roa":0.051732,"roe":0.114382,"changeRate5Min":-0.000398,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.996,"divideRate":0.008813,"floatMarketCap":254385510113.01,"shortable":3,"shares":2385998548,"floatShares":2251000001,"hourTrading":{"tag":"盘前","latestPrice":112.15,"preClose":112.88,"latestTime":"07:56 EDT","volume":25309,"amount":2847092.17043,"timestamp":1750679817681},"preHourTrading":{"tag":"盘前","latestPrice":112.15,"preClose":112.88,"latestTime":"07:56 EDT","volume":25309,"amount":2847092.17043,"timestamp":1750679817681},"postHourTrading":{"tag":"盘后","latestPrice":112.9,"preClose":113.01,"latestTime":"19:59 EDT","volume":3924343,"amount":443482570.589699,"timestamp":1750463987903},"overnightTrading":{"tag":"夜盘","latestPrice":112.83000183105469,"preClose":113.01000213623047,"latestTime":"20250623 04:00 EDT","volume":216473,"amount":24219017,"timestamp":1750665602029},"impliedVol":0.3592,"impliedVolPercentile":0.1647},{"symbol":"VEEV","nameCN":"Veeva","changeRate":-0.004797,"change":-1.35,"latestPrice":280.08,"close":280.08,"volume":3112098,"market":"US","high":284.025,"low":274.93,"preClose":281.43,"open":281.43,"turnoverRate":0.020758,"peRate":59.462963,"amplitude":0.032317,"marketValue":45768509421.84,"askSize":178,"bidSize":100,"askPrice":280.08,"bidPrice":278,"week52High":291.69,"week52Low":177.41,"changeRate5Day":-0.007372,"changeRate20Day":0.19183,"changeRate60Day":0.164041,"changeRateWTD":0,"changeRateMTD":0.001359,"changeRateQTD":0.20917,"changeRateYTD":0.332128,"amount":870083356.209778,"eps":4.710159,"lyrEps":4.411554,"lyrPeRate":63.487832,"pbRate":7.368827,"volumeRatio":2.348499,"committee":-0.280576,"roa":0.068982,"roe":0.140654,"changeRate5Min":0.00712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":41990726243.52,"shortable":3,"shares":163412273,"floatShares":149924044,"hourTrading":{"tag":"盘前","latestPrice":279.74,"preClose":280.06,"latestTime":"07:38 EDT","volume":161,"amount":45048.77566,"timestamp":1750678728068},"preHourTrading":{"tag":"盘前","latestPrice":279.74,"preClose":280.06,"latestTime":"07:38 EDT","volume":161,"amount":45048.77566,"timestamp":1750678728068},"postHourTrading":{"tag":"盘后","latestPrice":280.09,"preClose":280.08,"latestTime":"19:26 EDT","volume":352315,"amount":98676282.22272,"timestamp":1750462006146},"overnightTrading":{"tag":"夜盘","latestPrice":278,"preClose":280.0799865722656,"latestTime":"20250623 04:00 EDT","volume":500,"amount":139000,"timestamp":1750665601932},"impliedVol":0.2828,"impliedVolPercentile":0.249},{"symbol":"BLK","nameCN":"BlackRock","changeRate":-0.005186,"change":-5.08,"latestPrice":974.44,"close":974.44,"volume":859584,"market":"US","high":986.91,"low":973.21,"preClose":979.52,"open":982.21,"turnoverRate":0.005979,"peRate":23.67993,"amplitude":0.013986,"marketValue":150966267813.64,"askSize":1,"bidSize":1,"askPrice":980,"bidPrice":971,"week52High":1084.22,"week52Low":773.7401,"changeRate5Day":-0.013974,"changeRate20Day":0.001655,"changeRate60Day":0.000986,"changeRateWTD":0,"changeRateMTD":-0.005562,"changeRateQTD":0.029541,"changeRateYTD":-0.049429,"amount":839875319.121094,"eps":41.150459,"lyrEps":42.448038,"lyrPeRate":22.956067,"pbRate":3.142773,"volumeRatio":1.41222,"committee":0,"roa":0.036677,"roe":0.139315,"changeRate5Min":-0.001936,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.51,"divideRate":0.021048,"floatMarketCap":140086370421.56,"shortable":3,"shares":154926181,"floatShares":143760899,"hourTrading":{"tag":"盘前","latestPrice":972,"preClose":974.96,"latestTime":"07:26 EDT","volume":18,"amount":17546.4396,"timestamp":1750678018719},"preHourTrading":{"tag":"盘前","latestPrice":972,"preClose":974.96,"latestTime":"07:26 EDT","volume":18,"amount":17546.4396,"timestamp":1750678018719},"postHourTrading":{"tag":"盘后","latestPrice":974.44,"preClose":974.44,"latestTime":"19:20 EDT","volume":122728,"amount":119590433.70072,"timestamp":1750461618652},"overnightTrading":{"tag":"夜盘","latestPrice":975,"preClose":974.4400024414062,"latestTime":"20250623 04:00 EDT","volume":127,"amount":123685,"timestamp":1750665601941},"impliedVol":0.2479,"impliedVolPercentile":0.51},{"symbol":"V","nameCN":"Visa","changeRate":-0.005318,"change":-1.81,"latestPrice":338.57,"close":338.57,"volume":19332082,"market":"US","high":340,"low":334.92,"preClose":340.38,"open":338.95,"turnoverRate":0.011316,"peRate":34.008527,"amplitude":0.014924,"marketValue":633857905945.64,"askSize":33,"bidSize":22,"askPrice":338,"bidPrice":336.62,"week52High":375.51,"week52Low":252.7,"changeRate5Day":-0.088395,"changeRate20Day":-0.055066,"changeRate60Day":-0.017556,"changeRateWTD":0,"changeRateMTD":-0.072894,"changeRateQTD":-0.033927,"changeRateYTD":0.071288,"amount":6544536893.327087,"eps":9.955444,"lyrEps":10.338469,"lyrPeRate":32.748563,"pbRate":17.062124,"volumeRatio":2.066421,"committee":-0.2,"roa":0.169363,"roe":0.506552,"changeRate5Min":-0.001106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.29,"divideRate":0.006764,"floatMarketCap":578391852767.75,"shortable":3,"shares":1872162052,"floatShares":1708337575,"hourTrading":{"tag":"盘前","latestPrice":337.08,"preClose":338.44,"latestTime":"07:55 EDT","volume":1735,"amount":586464.1795,"timestamp":1750679753430},"preHourTrading":{"tag":"盘前","latestPrice":337.08,"preClose":338.44,"latestTime":"07:55 EDT","volume":1735,"amount":586464.1795,"timestamp":1750679753430},"postHourTrading":{"tag":"盘后","latestPrice":338.5,"preClose":338.57,"latestTime":"19:59 EDT","volume":1298606,"amount":439662286.94425,"timestamp":1750463970476},"overnightTrading":{"tag":"夜盘","latestPrice":337.5,"preClose":338.57000732421875,"latestTime":"20250623 04:00 EDT","volume":3124,"amount":1051948,"timestamp":1750665602019},"impliedVol":0.2782,"impliedVolPercentile":0.8635},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.005346,"change":-0.37,"latestPrice":68.84,"close":68.84,"volume":40859425,"market":"US","high":69.5554,"low":68.78,"preClose":69.21,"open":69.09,"turnoverRate":0.010554,"peRate":27.649851,"amplitude":0.011204,"marketValue":296305722243.92,"askSize":1,"bidSize":1,"askPrice":68.87,"bidPrice":68.83,"week52High":74.38,"week52Low":60.615,"changeRate5Day":-0.047065,"changeRate20Day":-0.041893,"changeRate60Day":0.000436,"changeRateWTD":0,"changeRateMTD":-0.045215,"changeRateQTD":-0.038816,"changeRateYTD":0.105686,"amount":2818081761.978722,"eps":2.489706,"lyrEps":2.467161,"lyrPeRate":27.902516,"pbRate":11.308515,"volumeRatio":2.653065,"committee":0,"roa":0.088932,"roe":0.387755,"changeRate5Min":-0.000798,"earningDate":1753113600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.965,"divideRate":0.028544,"floatMarketCap":266504151927.64,"shortable":3,"shares":4304266738,"floatShares":3871356071,"hourTrading":{"tag":"盘前","latestPrice":68.88,"preClose":68.85,"latestTime":"07:57 EDT","volume":1268,"amount":87451.44936,"timestamp":1750679832538},"preHourTrading":{"tag":"盘前","latestPrice":68.88,"preClose":68.85,"latestTime":"07:57 EDT","volume":1268,"amount":87451.44936,"timestamp":1750679832538},"postHourTrading":{"tag":"盘后","latestPrice":68.9,"preClose":68.84,"latestTime":"19:59 EDT","volume":14625462,"amount":1006816131.90076,"timestamp":1750463979890},"overnightTrading":{"tag":"夜盘","latestPrice":69.08000183105469,"preClose":68.83999633789062,"latestTime":"20250623 04:00 EDT","volume":8506,"amount":586292,"timestamp":1750665602028},"impliedVol":0.2126,"impliedVolPercentile":0.6787},{"symbol":"WM","nameCN":"Waste Management","changeRate":-0.005488,"change":-1.28,"latestPrice":231.94,"close":231.94,"volume":2583512,"market":"US","high":234.91,"low":231.14,"preClose":233.22,"open":233.5,"turnoverRate":0.00644,"peRate":34.931366,"amplitude":0.016165,"marketValue":93316982422.56,"askSize":100,"bidSize":2,"askPrice":232.58,"bidPrice":231.75,"week52High":242.58,"week52Low":196.5901,"changeRate5Day":-0.021969,"changeRate20Day":-0.009269,"changeRate60Day":0.021447,"changeRateWTD":0,"changeRateMTD":-0.037474,"changeRateQTD":0.001857,"changeRateYTD":0.149413,"amount":600472272.007813,"eps":6.639878,"lyrEps":6.839352,"lyrPeRate":33.912569,"pbRate":10.78809,"volumeRatio":2.358447,"committee":-0.960784,"roa":0.07004,"roe":0.340136,"changeRate5Min":-0.000065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.013581,"floatMarketCap":93047380237.3,"shortable":3,"shares":402332424,"floatShares":401170045,"hourTrading":{"tag":"盘前","latestPrice":232.58,"preClose":231.92,"latestTime":"07:17 EDT","volume":20,"amount":4646.2198,"timestamp":1750677421774},"preHourTrading":{"tag":"盘前","latestPrice":232.58,"preClose":231.92,"latestTime":"07:17 EDT","volume":20,"amount":4646.2198,"timestamp":1750677421774},"postHourTrading":{"tag":"盘后","latestPrice":231.94,"preClose":231.94,"latestTime":"19:45 EDT","volume":320180,"amount":74262643.02563,"timestamp":1750463102985},"overnightTrading":{"tag":"夜盘","latestPrice":232,"preClose":231.94000244140625,"latestTime":"20250623 04:00 EDT","volume":23,"amount":5315,"timestamp":1750665601951},"impliedVol":0.2168,"impliedVolPercentile":0.6265},{"symbol":"EEM","nameCN":"iShares MSCI Emerging Markets ETF","changeRate":-0.005794,"change":-0.27,"latestPrice":46.33,"close":46.33,"volume":32783286,"market":"US","high":46.78,"low":46.285,"preClose":46.6,"open":46.78,"turnoverRate":0.086215,"peRate":11.519065,"amplitude":0.010622,"marketValue":17616982500,"askSize":1600,"bidSize":6800,"askPrice":46.31,"bidPrice":46.16,"week52High":47.97,"week52Low":38.19,"changeRate5Day":-0.03217,"changeRate20Day":0.003031,"changeRate60Day":0.037626,"changeRateWTD":0,"changeRateMTD":0.017794,"changeRateQTD":0.060183,"changeRateYTD":0.107843,"amount":1521723040.17215,"eps":4.022028,"lyrEps":4.857136,"lyrPeRate":9.538543,"pbRate":1.0782,"volumeRatio":1.143129,"committee":0.619048,"roa":0.011335,"roe":0.101328,"changeRate5Min":-0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.025469,"floatMarketCap":17616982500,"shortable":3,"shares":380250000,"floatShares":380250000,"hourTrading":{"tag":"盘前","latestPrice":46.35,"preClose":46.335,"latestTime":"05:27 EDT","volume":2550,"amount":118207.50675,"timestamp":1750670852548},"preHourTrading":{"tag":"盘前","latestPrice":46.35,"preClose":46.335,"latestTime":"05:27 EDT","volume":2550,"amount":118207.50675,"timestamp":1750670852548},"postHourTrading":{"tag":"盘后","latestPrice":46.4,"preClose":46.33,"latestTime":"19:59 EDT","volume":441378,"amount":20454537.06,"timestamp":1750463984990},"overnightTrading":{"tag":"夜盘","latestPrice":46.33000183105469,"preClose":46.33000183105469,"latestTime":"20250623 04:00 EDT","volume":0,"amount":0,"timestamp":1750665600000},"impliedVol":0.1725,"impliedVolPercentile":0.2731},{"symbol":"MSFT","nameCN":"Microsoft","changeRate":-0.005914,"change":-2.84,"latestPrice":477.4,"close":477.4,"volume":37576206,"market":"US","high":483.46,"low":476.87,"preClose":480.24,"open":482.23,"turnoverRate":0.005063,"peRate":36.894334,"amplitude":0.013722,"marketValue":3548296441151,"askSize":200,"bidSize":200,"askPrice":477.19,"bidPrice":476.68,"week52High":483.46,"week52Low":344.79,"changeRate5Day":-0.00307,"changeRate20Day":0.054864,"changeRate60Day":0.208118,"changeRateWTD":0,"changeRateMTD":0.037015,"changeRateQTD":0.271744,"changeRateYTD":0.132622,"amount":18005109036.82196,"eps":12.939656,"lyrEps":11.860584,"lyrPeRate":40.250969,"pbRate":11.023286,"volumeRatio":2.226748,"committee":0,"roa":0.145823,"roe":0.336096,"changeRate5Min":-0.000984,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.24,"divideRate":0.006787,"floatMarketCap":3543290504476.8,"shortable":3,"shares":7432543865,"floatShares":7422058032,"hourTrading":{"tag":"盘前","latestPrice":476.93,"preClose":477.4,"latestTime":"07:57 EDT","volume":13074,"amount":6238445.79672,"timestamp":1750679839037},"preHourTrading":{"tag":"盘前","latestPrice":476.93,"preClose":477.4,"latestTime":"07:57 EDT","volume":13074,"amount":6238445.79672,"timestamp":1750679839037},"postHourTrading":{"tag":"盘后","latestPrice":477.7967,"preClose":477.4,"latestTime":"19:59 EDT","volume":5662859,"amount":2703466824.919399,"timestamp":1750463992915},"overnightTrading":{"tag":"夜盘","latestPrice":478,"preClose":477.3999938964844,"latestTime":"20250623 04:00 EDT","volume":24839,"amount":11819111,"timestamp":1750665602028},"impliedVol":0.214,"impliedVolPercentile":0.2008},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":-0.006191,"change":-2.84,"latestPrice":455.86,"close":455.86,"volume":4364628,"market":"US","high":463.2441,"low":455.38,"preClose":458.7,"open":462.49,"turnoverRate":0.009308,"peRate":33.081509,"amplitude":0.017144,"marketValue":214584455526.62,"askSize":100,"bidSize":100,"askPrice":456.68,"bidPrice":455.78,"week52High":487.49,"week52Low":408.65,"changeRate5Day":-0.031178,"changeRate20Day":0.00079,"changeRate60Day":-0.003476,"changeRateWTD":0,"changeRateMTD":-0.025065,"changeRateQTD":-0.021003,"changeRateYTD":0.088829,"amount":1996425575.046753,"eps":13.779903,"lyrEps":13.712134,"lyrPeRate":33.245008,"pbRate":5.642208,"volumeRatio":3.083278,"committee":0,"roa":0.069625,"roe":0.17013,"changeRate5Min":0.000395,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.78,"divideRate":0.012679,"floatMarketCap":213756094997.94,"shortable":3,"shares":470724467,"floatShares":468907329,"hourTrading":{"tag":"盘前","latestPrice":455.84,"preClose":455.86,"latestTime":"07:45 EDT","volume":1198,"amount":546669.0838,"timestamp":1750679146525},"preHourTrading":{"tag":"盘前","latestPrice":455.84,"preClose":455.86,"latestTime":"07:45 EDT","volume":1198,"amount":546669.0838,"timestamp":1750679146525},"postHourTrading":{"tag":"盘后","latestPrice":457.8,"preClose":455.86,"latestTime":"19:58 EDT","volume":786066,"amount":358338502.8034,"timestamp":1750463927588},"overnightTrading":{"tag":"夜盘","latestPrice":455.57000732421875,"preClose":455.8599853515625,"latestTime":"20250623 04:00 EDT","volume":93,"amount":42217,"timestamp":1750665601959},"impliedVol":0.1969,"impliedVolPercentile":0.3534},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":-0.006236,"change":-0.94,"latestPrice":149.79,"close":149.79,"volume":22605471,"market":"US","high":151.395,"low":149.04,"preClose":150.73,"open":151.26,"turnoverRate":0.009409,"peRate":16.671169,"amplitude":0.015624,"marketValue":360405716461.41,"askSize":5,"bidSize":5,"askPrice":149.61,"bidPrice":149.43,"week52High":169.99,"week52Low":140.68,"changeRate5Day":-0.043853,"changeRate20Day":-0.022131,"changeRate60Day":-0.069743,"changeRateWTD":0,"changeRateMTD":-0.03492,"changeRateQTD":-0.09678,"changeRateYTD":0.035749,"amount":3386826336.123962,"eps":8.984973,"lyrEps":5.84306,"lyrPeRate":25.63554,"pbRate":4.614138,"volumeRatio":3.190741,"committee":0,"roa":0.077703,"roe":0.294473,"changeRate5Min":0.00117,"earningDate":1752595200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.96,"divideRate":0.033113,"floatMarketCap":359859449407.47,"shortable":3,"shares":2406073279,"floatShares":2402426393,"hourTrading":{"tag":"盘前","latestPrice":149.51,"preClose":149.76,"latestTime":"07:55 EDT","volume":99,"amount":14809.26051,"timestamp":1750679757704},"preHourTrading":{"tag":"盘前","latestPrice":149.51,"preClose":149.76,"latestTime":"07:55 EDT","volume":99,"amount":14809.26051,"timestamp":1750679757704},"postHourTrading":{"tag":"盘后","latestPrice":149.7,"preClose":149.79,"latestTime":"19:55 EDT","volume":7561569,"amount":1132646579.357359,"timestamp":1750463708062},"overnightTrading":{"tag":"夜盘","latestPrice":149.75999450683594,"preClose":149.7899932861328,"latestTime":"20250623 04:00 EDT","volume":757,"amount":113213,"timestamp":1750665602023},"impliedVol":0.2285,"impliedVolPercentile":0.755},{"symbol":"NVCR","nameCN":"NovoCure","changeRate":-0.006548,"change":-0.11,"latestPrice":16.69,"close":16.69,"volume":1595722,"market":"US","high":17.07,"low":16.38,"preClose":16.8,"open":17.025,"turnoverRate":0.015836,"peRate":0,"amplitude":0.041071,"marketValue":1860695231.46,"askSize":300,"bidSize":23,"askPrice":16.9,"bidPrice":16.42,"week52High":34.13,"week52Low":14.17,"changeRate5Day":-0.082967,"changeRate20Day":-0.059718,"changeRate60Day":-0.110815,"changeRateWTD":0,"changeRateMTD":-0.126635,"changeRateQTD":-0.063412,"changeRateYTD":-0.439933,"amount":26644751.076122,"eps":-1.512004,"lyrEps":-1.563759,"lyrPeRate":0,"pbRate":5.140639,"volumeRatio":1.235389,"committee":-0.857585,"roa":-0.086428,"roe":-0.455242,"changeRate5Min":-0.00477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1681827900.62,"shortable":3,"shares":111485634,"floatShares":100768598,"postHourTrading":{"tag":"盘后","latestPrice":16.69,"preClose":16.69,"latestTime":"19:47 EDT","volume":114690,"amount":1914183.9665,"timestamp":1750463273886},"overnightTrading":{"tag":"夜盘","latestPrice":16.690000534057617,"preClose":16.690000534057617,"latestTime":"20250623 04:00 EDT","volume":0,"amount":0,"timestamp":1750665600000},"impliedVol":0.5435,"impliedVolPercentile":0.0924},{"symbol":"MCD","nameCN":"McDonald's","changeRate":-0.007492,"change":-2.17,"latestPrice":287.46,"close":287.46,"volume":7084965,"market":"US","high":290.61,"low":285.57,"preClose":289.63,"open":289.77,"turnoverRate":0.009925,"peRate":25.366759,"amplitude":0.017402,"marketValue":205543307703.42,"askSize":5,"bidSize":4,"askPrice":287.32,"bidPrice":287.2,"week52High":326.32,"week52Low":243.53,"changeRate5Day":-0.051788,"changeRate20Day":-0.091581,"changeRate60Day":-0.063404,"changeRateWTD":0,"changeRateMTD":-0.084085,"changeRateQTD":-0.079745,"changeRateYTD":-0.008382,"amount":2038209165.787354,"eps":11.332153,"lyrEps":11.447863,"lyrPeRate":25.110363,"pbRate":-59.508775,"volumeRatio":2.150844,"committee":-0.111111,"roa":0.134158,"roe":-0.624457,"changeRate5Min":0.001777,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.88,"divideRate":0.023934,"floatMarketCap":205211108578.86,"shortable":3,"shares":715032727,"floatShares":713877091,"hourTrading":{"tag":"盘前","latestPrice":287.3,"preClose":287.33,"latestTime":"07:53 EDT","volume":205,"amount":58876.9594,"timestamp":1750679624174},"preHourTrading":{"tag":"盘前","latestPrice":287.3,"preClose":287.33,"latestTime":"07:53 EDT","volume":205,"amount":58876.9594,"timestamp":1750679624174},"postHourTrading":{"tag":"盘后","latestPrice":287.4,"preClose":287.46,"latestTime":"19:59 EDT","volume":464843,"amount":133620205.90029,"timestamp":1750463970338},"overnightTrading":{"tag":"夜盘","latestPrice":287.20001220703125,"preClose":287.4599914550781,"latestTime":"20250623 04:00 EDT","volume":788,"amount":225563,"timestamp":1750665602024},"impliedVol":0.2005,"impliedVolPercentile":0.3092},{"symbol":"IBM","nameCN":"IBM","changeRate":-0.007909,"change":-2.24,"latestPrice":280.97,"close":280.97,"volume":7676925,"market":"US","high":284.12,"low":277.2,"preClose":283.21,"open":279.28,"turnoverRate":0.008281,"peRate":48.230433,"amplitude":0.024434,"marketValue":260533459362.04,"askSize":36,"bidSize":100,"askPrice":280.99,"bidPrice":280.1,"week52High":286.91,"week52Low":170.41,"changeRate5Day":-0.000214,"changeRate20Day":0.07705,"changeRate60Day":0.12433,"changeRateWTD":0,"changeRateMTD":0.084575,"changeRateQTD":0.129936,"changeRateYTD":0.278124,"amount":2157340796.857452,"eps":5.825575,"lyrEps":6.534183,"lyrPeRate":43.00002,"pbRate":9.692465,"volumeRatio":2.258464,"committee":0.470588,"roa":0.044694,"roe":0.218514,"changeRate5Min":0.000178,"earningDate":1753200000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.68,"divideRate":0.023775,"floatMarketCap":260459190000.00003,"shortable":3,"shares":927264332,"floatShares":927000000,"hourTrading":{"tag":"盘前","latestPrice":280.7,"preClose":280.955,"latestTime":"07:50 EDT","volume":549,"amount":154476.21456,"timestamp":1750679409973},"preHourTrading":{"tag":"盘前","latestPrice":280.7,"preClose":280.955,"latestTime":"07:50 EDT","volume":549,"amount":154476.21456,"timestamp":1750679409973},"postHourTrading":{"tag":"盘后","latestPrice":281.4,"preClose":280.97,"latestTime":"19:59 EDT","volume":925704,"amount":260095774.25672,"timestamp":1750463986858},"overnightTrading":{"tag":"夜盘","latestPrice":282.1499938964844,"preClose":280.9700012207031,"latestTime":"20250623 04:00 EDT","volume":1351,"amount":379143,"timestamp":1750665601998},"impliedVol":0.2701,"impliedVolPercentile":0.5181},{"symbol":"IEFA","nameCN":"iShares Core MSCI EAFE ETF","changeRate":-0.008756,"change":-0.71,"latestPrice":80.38,"close":80.38,"volume":10720346,"market":"US","high":81.1341,"low":80.08,"preClose":81.09,"open":81.11,"turnoverRate":0.006263,"peRate":0,"amplitude":0.012999,"marketValue":137594484000,"askSize":1000,"bidSize":1000,"askPrice":79.91,"bidPrice":79.74,"week52High":84.215,"week52Low":66.95,"changeRate5Day":-0.044119,"changeRate20Day":-0.016758,"changeRate60Day":0.030909,"changeRateWTD":0,"changeRateMTD":-0.026405,"changeRateQTD":0.062525,"changeRateYTD":0.143711,"amount":864503417.051666,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.926508,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.00056,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.032346,"floatMarketCap":137594484000,"shortable":3,"shares":1711800000,"floatShares":1711800000,"hourTrading":{"tag":"盘前","latestPrice":79.76,"preClose":80.38,"latestTime":"07:52 EDT","volume":8,"amount":638.08,"timestamp":1750679558453},"preHourTrading":{"tag":"盘前","latestPrice":79.76,"preClose":80.38,"latestTime":"07:52 EDT","volume":8,"amount":638.08,"timestamp":1750679558453},"postHourTrading":{"tag":"盘后","latestPrice":80.67,"preClose":80.38,"latestTime":"19:47 EDT","volume":7569,"amount":610197.065,"timestamp":1750463269756},"overnightTrading":{"tag":"夜盘","latestPrice":80.22000122070312,"preClose":80.37999725341797,"latestTime":"20250623 04:00 EDT","volume":1291,"amount":102819,"timestamp":1750665601932},"impliedVol":0.0313,"impliedVolPercentile":0.004},{"symbol":"LOGI","nameCN":"Logitech International SA","changeRate":-0.010058,"change":-0.85,"latestPrice":83.66,"close":83.66,"volume":629132,"market":"US","high":84.73,"low":83.39,"preClose":84.51,"open":84.59,"turnoverRate":0.004269,"peRate":20.256658,"amplitude":0.015856,"marketValue":12375048188.14,"askSize":250,"bidSize":250,"askPrice":84.82,"bidPrice":84.72,"week52High":105.65,"week52Low":64.73,"changeRate5Day":-0.043339,"changeRate20Day":-0.035175,"changeRate60Day":-0.095078,"changeRateWTD":0,"changeRateMTD":0.010875,"changeRateQTD":-0.008885,"changeRateYTD":0.015908,"amount":52730412.122192,"eps":4.13,"lyrEps":4.173411,"lyrPeRate":20.045953,"pbRate":5.816928,"volumeRatio":1.385695,"committee":0,"roa":0.116908,"roe":0.28962,"changeRate5Min":0.00012,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.43,"divideRate":0.017093,"floatMarketCap":12329637874.779999,"shortable":3,"shares":147920729,"floatShares":147377933,"hourTrading":{"tag":"盘前","latestPrice":84.66,"preClose":83.66,"latestTime":"07:53 EDT","volume":2417,"amount":205928.946242,"timestamp":1750679603502},"preHourTrading":{"tag":"盘前","latestPrice":84.66,"preClose":83.66,"latestTime":"07:53 EDT","volume":2417,"amount":205928.946242,"timestamp":1750679603502},"postHourTrading":{"tag":"盘后","latestPrice":83.66,"preClose":83.66,"latestTime":"17:45 EDT","volume":25495,"amount":2132911.47,"timestamp":1750455901712},"overnightTrading":{"tag":"夜盘","latestPrice":83.66000366210938,"preClose":83.66000366210938,"latestTime":"20250623 04:00 EDT","volume":0,"amount":0,"timestamp":1750665600000},"impliedVol":0.2986,"impliedVolPercentile":0.3655},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.010692,"change":-5.76,"latestPrice":532.97,"close":532.97,"volume":8203039,"market":"US","high":538.34,"low":527.33,"preClose":538.73,"open":536.935,"turnoverRate":0.009114,"peRate":37.368255,"amplitude":0.020437,"marketValue":483962141630.31,"askSize":5,"bidSize":5,"askPrice":531.01,"bidPrice":530.48,"week52High":594.71,"week52Low":428.86,"changeRate5Day":-0.095557,"changeRate20Day":-0.06421,"changeRate60Day":-0.02236,"changeRateWTD":0,"changeRateMTD":-0.089874,"changeRateQTD":-0.02764,"changeRateYTD":0.012154,"amount":4378118224.650085,"eps":14.262641,"lyrEps":13.917837,"lyrPeRate":38.294025,"pbRate":72.547166,"volumeRatio":2.030099,"committee":0,"roa":0.233633,"roe":1.877035,"changeRate5Min":0.000319,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.005329,"floatMarketCap":479700419174.62,"shortable":3,"shares":908047623,"floatShares":900051446,"hourTrading":{"tag":"盘前","latestPrice":530.57,"preClose":532.64,"latestTime":"07:51 EDT","volume":839,"amount":446080.1912,"timestamp":1750679489695},"preHourTrading":{"tag":"盘前","latestPrice":530.57,"preClose":532.64,"latestTime":"07:51 EDT","volume":839,"amount":446080.1912,"timestamp":1750679489695},"postHourTrading":{"tag":"盘后","latestPrice":534,"preClose":532.97,"latestTime":"19:59 EDT","volume":306402,"amount":163304382.70142,"timestamp":1750463990535},"overnightTrading":{"tag":"夜盘","latestPrice":530.9000244140625,"preClose":532.969970703125,"latestTime":"20250623 04:00 EDT","volume":318,"amount":168208,"timestamp":1750665602026},"impliedVol":0.3066,"impliedVolPercentile":0.9076},{"symbol":"NOW","nameCN":"ServiceNow","changeRate":-0.010865,"change":-10.67,"latestPrice":971.41,"close":971.41,"volume":2007708,"market":"US","high":986.005,"low":965.45,"preClose":982.08,"open":985.59,"turnoverRate":0.009704,"peRate":131.78787,"amplitude":0.02093,"marketValue":201520359616.95,"askSize":25,"bidSize":2,"askPrice":972.93,"bidPrice":967,"week52High":1198.09,"week52Low":678.6588,"changeRate5Day":-0.035697,"changeRate20Day":-0.042719,"changeRate60Day":0.127737,"changeRateWTD":0,"changeRateMTD":-0.039245,"changeRateQTD":0.22015,"changeRateYTD":-0.083679,"amount":1955627681.956055,"eps":7.371012,"lyrEps":6.923054,"lyrPeRate":140.315242,"pbRate":19.875763,"volumeRatio":1.844706,"committee":-0.851852,"roa":0.0492,"roe":0.168584,"changeRate5Min":0.001247,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":200977080117.66,"shortable":3,"shares":207451395,"floatShares":206892126,"hourTrading":{"tag":"盘前","latestPrice":970,"preClose":970.8575,"latestTime":"07:29 EDT","volume":301,"amount":292414.07734,"timestamp":1750678148825},"preHourTrading":{"tag":"盘前","latestPrice":970,"preClose":970.8575,"latestTime":"07:29 EDT","volume":301,"amount":292414.07734,"timestamp":1750678148825},"postHourTrading":{"tag":"盘后","latestPrice":971.41,"preClose":971.41,"latestTime":"19:58 EDT","volume":270851,"amount":263109664.9845,"timestamp":1750463884104},"overnightTrading":{"tag":"夜盘","latestPrice":975.5,"preClose":971.4099731445312,"latestTime":"20250623 04:00 EDT","volume":261,"amount":253697,"timestamp":1750665602014},"impliedVol":0.3175,"impliedVolPercentile":0.3133},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.011204,"change":-1.63,"latestPrice":143.85,"close":143.85,"volume":242956157,"market":"US","high":146.2,"low":142.65,"preClose":145.48,"open":145.45,"turnoverRate":0.010374,"peRate":46.392377,"amplitude":0.024402,"marketValue":3509940000000,"askSize":100,"bidSize":181,"askPrice":142.56,"bidPrice":142.5,"week52High":153.13,"week52Low":86.62,"changeRate5Day":-0.007931,"changeRate20Day":0.091426,"changeRate60Day":0.191897,"changeRateWTD":0,"changeRateMTD":0.06453,"changeRateQTD":0.327274,"changeRateYTD":0.071189,"amount":35059704897.652435,"eps":3.100725,"lyrEps":2.96803,"lyrPeRate":48.466491,"pbRate":41.863244,"volumeRatio":1.468205,"committee":0.288256,"roa":0.532445,"roe":1.154626,"changeRate5Min":-0.000174,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000278,"floatMarketCap":3368946412188,"shortable":3,"shares":24400000000,"floatShares":23419856880,"hourTrading":{"tag":"盘前","latestPrice":142.54,"preClose":143.85,"latestTime":"07:57 EDT","volume":478691,"amount":68484368.31072,"timestamp":1750679839040},"preHourTrading":{"tag":"盘前","latestPrice":142.54,"preClose":143.85,"latestTime":"07:57 EDT","volume":478691,"amount":68484368.31072,"timestamp":1750679839040},"postHourTrading":{"tag":"盘后","latestPrice":143.611,"preClose":143.85,"latestTime":"19:59 EDT","volume":20808884,"amount":2993209223.687353,"timestamp":1750463999732},"overnightTrading":{"tag":"夜盘","latestPrice":143.6699981689453,"preClose":143.85000610351562,"latestTime":"20250623 04:00 EDT","volume":1070105,"amount":152259341,"timestamp":1750665602030},"impliedVol":0.3993,"impliedVolPercentile":0.0482}]}}}