US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Credit Suisse Holdings

2,414.56

+4.660.19%

Number of Gainers:60

Number of Losers:37

Number of Flat:1

PE:- -

High:2,418.94

Open:2,409.41

Low:2,406.27

Close:2,409.70

Volume:500.19M

Turnover:109.66B

Market Cap:50.74T

Float Cap:47.54T

Loading ...

Constituent

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

Citigroup US C	125.985	-0.69%	-0.8750	2.01M	253.20M	214.88B
Alibaba US BABA	128.3745	-0.85%	-1.0955	3.97M	506.58M	307.98B
Alcon Inc. US ALC	67.09	-0.90%	-0.6100	733.47K	49.41M	32.67B
Chevron US CVX	182.5	-1.20%	-2.2100	2.86M	519.90M	364.16B
Exxon Mobil US XOM	147.91	-1.27%	-1.9000	3.86M	568.45M	614.80B
Logitech International SA US LOGI	109.86	-1.35%	-1.5000	284.64K	31.29M	15.82B
JPMorgan Chase US JPM	302.27	-1.46%	-4.4700	3.62M	1.08B	810.75B
Oracle US ORCL	190.245	-1.46%	-2.8150	3.87M	735.20M	546.60B
UBS Group AG US UBS	47.01	-1.61%	-0.7700	1.01M	47.69M	154.10B
Trimble Navigation US TRMB	55.335	-1.78%	-1.0050	467.00K	26.09M	12.84B
Intuitive Surgical US ISRG	428.37	-1.89%	-8.2700	586.91K	252.25M	151.86B
Texas Instruments US TXN	316.64	-2.54%	-8.2500	2.24M	718.01M	287.71B
Applied Materials US AMAT	443.17	-2.58%	-11.7200	1.96M	880.16M	351.41B
NVIDIA US NVDA	209.25	-2.61%	-5.6100	64.99M	13.73B	5.08T
Advanced Micro Devices US AMD	489.602	-2.84%	-14.2880	13.58M	6.76B	797.09B
NovoCure US NVCR	17.705	-3.04%	-0.5550	222.51K	3.98M	2.05B
Intel US INTC	118.23	-4.28%	-5.2900	43.19M	5.17B	593.63B
Qualcomm US QCOM	225.44	-9.40%	-23.3800	12.31M	2.86B	237.61B

{"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=5"},"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":2414.3623,"timestamp":1779894184532,"preClose":2409.7048,"halted":0,"volume":500131858,"delay":0,"changeRate":0.001933,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":4.657471,"latestTime":"05-27 11:03:04 EDT","open":2409.4065,"high":2418.9426,"low":2406.2717,"amount":109658738580.42834,"amplitude":0.005258,"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":6.776033,"peRate":29.047008,"turnoverRate":0.00238,"increases":60,"decrements":37,"flats":1,"marketCap":50738568397748.5,"floatMarketCap":47544407614260.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4534\",,,,,undefined,":{"symbol":"BK4534","high":2418.9426,"amplitude":0.005258,"preClose":2409.7048,"low":2406.2717,"pbRate":"6.776033","latestPrice":2414.5583,"volume":500192390,"delay":0,"open":2409.4065,"prevYearClose":2174.853,"prevWeekClose":2400.6326,"prevMonthClose":2307.2583,"prevQuarterClose":2033.8396,"fiveDayClose":2376.2817,"twentyDayClose":2265.8174,"sixtyDayClose":2133.2856,"secType":"PLATE","market":"US","turnoverRate":0.002381,"peRate":29.047008,"marketCap":50742882028980.5,"floatMarketCap":47548493954868.5,"timestamp":1779894186747,"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":60,"down":37,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4534\",params:#size:20,page:4,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"C","nameCN":"Citigroup","changeRate":-0.006897,"change":-0.875,"latestPrice":125.985,"close":125.985,"volume":2014722,"market":"US","high":127.74,"low":124.51,"preClose":126.86,"open":127.09,"turnoverRate":0.001181,"peRate":15.669869,"amplitude":0.025461,"marketValue":214880016000,"askSize":166,"bidSize":104,"askPrice":125.99,"bidPrice":125.96,"week52High":135.29,"week52Low":73.485,"changeRate5Day":0.050138,"changeRate20Day":-0.019801,"changeRate60Day":0.130417,"changeRateWTD":0.007155,"changeRateMTD":-0.015588,"changeRateQTD":0.110881,"changeRateYTD":0.079655,"amount":253197995.429855,"eps":8.039952,"lyrEps":6.992152,"lyrPeRate":18.018058,"pbRate":1.122622,"volumeRatio":0.941029,"committee":-0.22963,"roa":0.006089,"roe":0.07649,"changeRate5Min":0.002108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.36,"divideRate":0.018732,"floatMarketCap":214880016000,"shortable":3,"shares":1705600000,"floatShares":1705600000,"preHourTrading":{"tag":"盘前","latestPrice":127.18,"preClose":126.86,"latestTime":"09:29 EDT","volume":90351,"amount":11464496.990685,"timestamp":1779888560074,"change":0.3200000000000074,"changeRate":0.0025224657102318098},"postHourTrading":{"tag":"盘后","latestPrice":126.84,"preClose":126.86,"latestTime":"19:59 EDT","volume":1181319,"amount":149860836.020001,"timestamp":1779839986222,"change":-0.01999999999999602,"changeRate":-0.00015765410688945312},"overnightTrading":{"tag":"夜盘","latestPrice":127.01000213623047,"preClose":126.86000061035156,"latestTime":"20260527 04:00 EDT","volume":1638,"amount":207989,"timestamp":1779868802048,"change":0.15000152587890625,"changeRate":0.0011824178240360688},"impliedVol":0.3432,"impliedVolPercentile":0.6135},{"symbol":"BABA","nameCN":"Alibaba","changeRate":-0.008461,"change":-1.0955,"latestPrice":128.3745,"close":128.3745,"volume":3968212,"market":"US","high":129,"low":126.25,"preClose":129.47,"open":126.25,"turnoverRate":0.00176,"peRate":20.123872,"amplitude":0.02124,"marketValue":307976682858.2535,"askSize":31,"bidSize":200,"askPrice":128.41,"bidPrice":128.35,"week52High":192.67,"week52Low":103.71,"changeRate5Day":-0.053565,"changeRate20Day":-0.018919,"changeRate60Day":-0.099505,"changeRateWTD":-0.012504,"changeRateMTD":-0.026581,"changeRateQTD":0.023231,"changeRateYTD":-0.124202,"amount":506584319.906311,"eps":6.379215,"lyrEps":6.379215,"lyrPeRate":20.123871,"pbRate":0.290301,"volumeRatio":1.70757,"committee":-0.134199,"roa":0.021198,"roe":0.092156,"changeRate5Min":-0.000432,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.008179,"floatMarketCap":289484497628.3745,"shortable":3,"shares":2399048743,"floatShares":2255000001,"preHourTrading":{"tag":"盘前","latestPrice":126.32,"preClose":129.47,"latestTime":"09:29 EDT","volume":336242,"amount":42544399.659652,"timestamp":1779888590005,"change":-3.1500000000000057,"changeRate":-0.024329960608635248},"postHourTrading":{"tag":"盘后","latestPrice":129.6047,"preClose":129.47,"latestTime":"19:59 EDT","volume":143682,"amount":18607627.2099,"timestamp":1779839999476,"change":0.13470000000000937,"changeRate":0.0010403954584074255},"overnightTrading":{"tag":"夜盘","latestPrice":126.9000015258789,"preClose":129.47000122070312,"latestTime":"20260527 04:00 EDT","volume":336205,"amount":42968621,"timestamp":1779868802049,"change":-2.5699996948242188,"changeRate":-0.01985015579356663},"impliedVol":0.4301,"impliedVolPercentile":0.3506},{"symbol":"ALC","nameCN":"Alcon Inc.","changeRate":-0.00901,"change":-0.61,"latestPrice":67.09,"close":67.09,"volume":733473,"market":"US","high":68.03,"low":66.85,"preClose":67.7,"open":67.92,"turnoverRate":0.001506,"peRate":40.239673,"amplitude":0.01743,"marketValue":32672830000,"askSize":120,"bidSize":148,"askPrice":67.1,"bidPrice":67.07,"week52High":92.55,"week52Low":61.835,"changeRate5Day":0.012221,"changeRate20Day":-0.110212,"changeRate60Day":-0.207723,"changeRateWTD":-0.01018,"changeRateMTD":-0.103913,"changeRateQTD":-0.109622,"changeRateYTD":-0.148712,"amount":49411873.218315,"eps":1.66726,"lyrEps":1.98,"lyrPeRate":33.883838,"pbRate":1.476271,"volumeRatio":1.153825,"committee":0.104478,"roa":0.024689,"roe":0.037099,"changeRate5Min":0.001493,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.353112,"divideRate":0.005263,"floatMarketCap":32672830000,"shortable":3,"shares":487000000,"floatShares":487000000,"preHourTrading":{"tag":"盘前","latestPrice":67.91,"preClose":67.7,"latestTime":"09:29 EDT","volume":7894,"amount":537450.91218,"timestamp":1779888598543,"change":0.20999999999999375,"changeRate":0.0031019202363366874},"postHourTrading":{"tag":"盘后","latestPrice":67.7,"preClose":67.7,"latestTime":"16:10 EDT","volume":14665,"amount":992820.5,"timestamp":1779826205141,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.45999908447266,"preClose":67.69999694824219,"latestTime":"20260527 04:00 EDT","volume":730,"amount":49978,"timestamp":1779868800062,"change":0.7600021362304688,"changeRate":0.011226029106197796},"impliedVol":0.1896,"impliedVolPercentile":0.0159},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.011965,"change":-2.21,"latestPrice":182.5,"close":182.5,"volume":2860001,"market":"US","high":182.74,"low":180.67,"preClose":184.71,"open":181.85,"turnoverRate":0.001519,"peRate":31.794426,"amplitude":0.011207,"marketValue":364157860867.5,"askSize":2,"bidSize":20,"askPrice":182.49,"bidPrice":182.47,"week52High":214.71,"week52Low":135.21,"changeRate5Day":-0.074778,"changeRate20Day":-0.031111,"changeRate60Day":-0.037447,"changeRateWTD":-0.046649,"changeRateMTD":-0.055921,"changeRateQTD":-0.117931,"changeRateYTD":0.197428,"amount":519900840.963135,"eps":5.74,"lyrEps":6.650923,"lyrPeRate":27.4398,"pbRate":1.982189,"volumeRatio":1.042371,"committee":0.818182,"roa":0.034604,"roe":0.066377,"changeRate5Min":-0.000329,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.91,"divideRate":0.037863,"floatMarketCap":343502551382.5,"shortable":3,"shares":1995385539,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":182.09,"preClose":184.71,"latestTime":"09:29 EDT","volume":46168,"amount":8414857.61136,"timestamp":1779888599185,"change":-2.6200000000000045,"changeRate":-0.014184397163120591},"postHourTrading":{"tag":"盘后","latestPrice":185.11,"preClose":184.71,"latestTime":"19:59 EDT","volume":1668760,"amount":308241545.0303,"timestamp":1779839981687,"change":0.4000000000000057,"changeRate":0.002165556818797064},"overnightTrading":{"tag":"夜盘","latestPrice":183.22999572753906,"preClose":184.7100067138672,"latestTime":"20260527 04:00 EDT","volume":5881,"amount":1081238,"timestamp":1779868802041,"change":-1.480010986328125,"changeRate":-0.008012619417099574},"impliedVol":0.2744,"impliedVolPercentile":0.6375},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":-0.012683,"change":-1.9,"latestPrice":147.91,"close":147.91,"volume":3862910,"market":"US","high":148.19,"low":145.7528,"preClose":149.81,"open":146.73,"turnoverRate":0.000929,"peRate":24.900673,"amplitude":0.016269,"marketValue":614796703072.65,"askSize":19,"bidSize":137,"askPrice":147.88,"bidPrice":147.84,"week52High":176.41,"week52Low":101.185,"changeRate5Day":-0.090065,"changeRate20Day":-0.017601,"changeRate60Day":-0.040916,"changeRateWTD":-0.045249,"changeRateMTD":-0.041599,"changeRateQTD":-0.128198,"changeRateYTD":0.229101,"amount":568453235.874023,"eps":5.94,"lyrEps":6.7,"lyrPeRate":22.076119,"pbRate":2.416834,"volumeRatio":0.973772,"committee":-0.08642,"roa":0.042213,"roe":0.098729,"changeRate5Min":-0.000169,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.04,"divideRate":0.027314,"floatMarketCap":614796703072.65,"shortable":3,"shares":4156559415,"floatShares":4156559415,"preHourTrading":{"tag":"盘前","latestPrice":147,"preClose":149.81,"latestTime":"09:29 EDT","volume":74338,"amount":10984611.06688,"timestamp":1779888599755,"change":-2.8100000000000023,"changeRate":-0.018757092316934797},"postHourTrading":{"tag":"盘后","latestPrice":150.05,"preClose":149.81,"latestTime":"19:59 EDT","volume":547473,"amount":82062989.0892,"timestamp":1779839986544,"change":0.2400000000000091,"changeRate":0.0016020292370336365},"overnightTrading":{"tag":"夜盘","latestPrice":148.64999389648438,"preClose":149.80999755859375,"latestTime":"20260527 04:00 EDT","volume":10066,"amount":1501233,"timestamp":1779868802032,"change":-1.160003662109375,"changeRate":-0.007743165883543079},"impliedVol":0.3267,"impliedVolPercentile":0.7729},{"symbol":"LOGI","nameCN":"Logitech International SA","changeRate":-0.01347,"change":-1.5,"latestPrice":109.86,"close":109.86,"volume":284637,"market":"US","high":110.558,"low":109.18,"preClose":111.36,"open":109.82,"turnoverRate":0.00199,"peRate":22.887499,"amplitude":0.012374,"marketValue":15819840000,"askSize":90,"bidSize":98,"askPrice":109.86,"bidPrice":109.8,"week52High":123.01,"week52Low":81.98,"changeRate5Day":0.059811,"changeRate20Day":0.136796,"changeRate60Day":0.20606,"changeRateWTD":-0.024594,"changeRateMTD":0.106567,"changeRateQTD":0.205663,"changeRateYTD":0.096188,"amount":31286091.104782,"eps":4.8,"lyrEps":4.13,"lyrPeRate":26.600484,"pbRate":7.153786,"volumeRatio":1.183051,"committee":0.042553,"roa":0.133513,"roe":0.327825,"changeRate5Min":-0.000819,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5813,"divideRate":0.014394,"floatMarketCap":15709980000,"shortable":3,"shares":144000000,"floatShares":143000000,"preHourTrading":{"tag":"盘前","latestPrice":109.71,"preClose":111.36,"latestTime":"09:29 EDT","volume":11625,"amount":1280152.905,"timestamp":1779888599999,"change":-1.6500000000000057,"changeRate":-0.014816810344827637},"postHourTrading":{"tag":"盘后","latestPrice":110,"preClose":111.36,"latestTime":"19:45 EDT","volume":5325,"amount":592773.56,"timestamp":1779839126351,"change":-1.3599999999999994,"changeRate":-0.012212643678160915},"overnightTrading":{"tag":"夜盘","latestPrice":110.93000030517578,"preClose":111.36000061035156,"latestTime":"20260527 04:00 EDT","volume":153,"amount":17049,"timestamp":1779868802049,"change":-0.43000030517578125,"changeRate":-0.003861353293992441},"impliedVol":0.3419,"impliedVolPercentile":0.4422},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":-0.014573,"change":-4.47,"latestPrice":302.27,"close":302.27,"volume":3620048,"market":"US","high":305.9,"low":295.75,"preClose":306.74,"open":305.46,"turnoverRate":0.00135,"peRate":14.479025,"amplitude":0.03309,"marketValue":810754527257.83,"askSize":10,"bidSize":40,"askPrice":302.41,"bidPrice":302.26,"week52High":337.25,"week52Low":260.31,"changeRate5Day":0.022218,"changeRate20Day":-0.029475,"changeRate60Day":0.015829,"changeRateWTD":-0.013415,"changeRateMTD":-0.03499,"changeRateQTD":0.02757,"changeRateYTD":-0.061914,"amount":1084052362.265625,"eps":20.876406,"lyrEps":20.054385,"lyrPeRate":15.072514,"pbRate":2.356893,"volumeRatio":1.926608,"committee":0.6,"roa":0.012723,"roe":0.164646,"changeRate5Min":0.000927,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.9,"divideRate":0.019519,"floatMarketCap":810754527257.83,"shortable":3,"shares":2682219629,"floatShares":2682219629,"preHourTrading":{"tag":"盘前","latestPrice":304.92,"preClose":306.74,"latestTime":"09:29 EDT","volume":221939,"amount":68070355.8425,"timestamp":1779888599074,"change":-1.8199999999999932,"changeRate":-0.005933363760839777},"postHourTrading":{"tag":"盘后","latestPrice":306.75,"preClose":306.74,"latestTime":"19:59 EDT","volume":1136585,"amount":348635024.8683,"timestamp":1779839971725,"change":0.009999999999990905,"changeRate":0.00003260089978480441},"overnightTrading":{"tag":"夜盘","latestPrice":308.95001220703125,"preClose":306.739990234375,"latestTime":"20260527 04:00 EDT","volume":1951,"amount":599289,"timestamp":1779868802048,"change":2.21002197265625,"changeRate":0.0072048707146649136},"impliedVol":0.3013,"impliedVolPercentile":0.7928},{"symbol":"ORCL","nameCN":"Oracle","changeRate":-0.014581,"change":-2.815,"latestPrice":190.245,"close":190.245,"volume":3872766,"market":"US","high":192.14,"low":187.9161,"preClose":193.06,"open":191.51,"turnoverRate":0.002395,"peRate":34.136945,"amplitude":0.021879,"marketValue":546598616850,"askSize":219,"bidSize":2,"askPrice":190.3,"bidPrice":190.17,"week52High":345.72,"week52Low":134.57,"changeRate5Day":0.048413,"changeRate20Day":0.14633,"changeRate60Day":0.274673,"changeRateWTD":-0.009553,"changeRateMTD":0.178791,"changeRateQTD":0.293216,"changeRateYTD":-0.023934,"amount":735197787.417938,"eps":5.572994,"lyrEps":4.34,"lyrPeRate":43.835253,"pbRate":16.296432,"volumeRatio":1.162879,"committee":-0.964126,"roa":0.063345,"roe":0.57572,"changeRate5Min":-0.003431,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.010513,"floatMarketCap":307626165000,"shortable":3,"shares":2873130000,"floatShares":1617000000,"preHourTrading":{"tag":"盘前","latestPrice":191.21,"preClose":193.06,"latestTime":"09:29 EDT","volume":156906,"amount":30124258.98426,"timestamp":1779888599999,"change":-1.8499999999999943,"changeRate":-0.009582513208328987},"postHourTrading":{"tag":"盘后","latestPrice":192.3899,"preClose":193.06,"latestTime":"19:59 EDT","volume":716042,"amount":138181443.387901,"timestamp":1779839993196,"change":-0.6700999999999908,"changeRate":-0.0034709416761628032},"overnightTrading":{"tag":"夜盘","latestPrice":192.63999938964844,"preClose":193.05999755859375,"latestTime":"20260527 04:00 EDT","volume":28292,"amount":5434155,"timestamp":1779868802047,"change":-0.4199981689453125,"changeRate":-0.002175480028263457},"impliedVol":0.6945,"impliedVolPercentile":0.8327},{"symbol":"UBS","nameCN":"UBS Group AG","changeRate":-0.016116,"change":-0.77,"latestPrice":47.01,"close":47.01,"volume":1010762,"market":"US","high":47.66,"low":46.92,"preClose":47.78,"open":47.49,"turnoverRate":0.00031,"peRate":16.85979,"amplitude":0.015488,"marketValue":154098780000,"askSize":100,"bidSize":456,"askPrice":47.02,"bidPrice":47.01,"week52High":49.36,"week52Low":30.36,"changeRate5Day":0.031826,"changeRate20Day":0.116627,"changeRate60Day":0.149951,"changeRateWTD":0.001065,"changeRateMTD":0.070843,"changeRateQTD":0.203225,"changeRateYTD":0.015116,"amount":47686502.205124,"eps":2.788291,"lyrEps":2.36,"lyrPeRate":19.919492,"pbRate":1.670502,"volumeRatio":1.756724,"committee":0.390244,"roa":0.005665,"roe":0.101603,"changeRate5Min":0.001065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.023399,"floatMarketCap":153346619952.99,"shortable":3,"shares":3278000000,"floatShares":3261999999,"preHourTrading":{"tag":"盘前","latestPrice":47.49,"preClose":47.78,"latestTime":"09:29 EDT","volume":15903,"amount":756955.049265,"timestamp":1779888599176,"change":-0.28999999999999915,"changeRate":-0.006069485140226018},"postHourTrading":{"tag":"盘后","latestPrice":47.83,"preClose":47.78,"latestTime":"19:59 EDT","volume":12150,"amount":580831.9732,"timestamp":1779839989990,"change":0.04999999999999716,"changeRate":0.001046462955211326},"overnightTrading":{"tag":"夜盘","latestPrice":47.779998779296875,"preClose":47.779998779296875,"latestTime":"20260527 04:00 EDT","volume":151,"amount":7215,"timestamp":1779868801828,"change":0,"changeRate":0},"impliedVol":0.2729,"impliedVolPercentile":0.2151},{"symbol":"TRMB","nameCN":"Trimble Navigation","changeRate":-0.017838,"change":-1.005,"latestPrice":55.335,"close":55.335,"volume":466995,"market":"US","high":56.23,"low":55.2,"preClose":56.34,"open":56.1,"turnoverRate":0.002012,"peRate":28.892801,"amplitude":0.018282,"marketValue":12842629929.885,"askSize":193,"bidSize":22,"askPrice":55.31,"bidPrice":55.27,"week52High":87.5,"week52Low":52.8,"changeRate5Day":0.014205,"changeRate20Day":-0.169643,"changeRate60Day":-0.191127,"changeRateWTD":-0.017838,"changeRateMTD":-0.17803,"changeRateQTD":-0.151694,"changeRateYTD":-0.293746,"amount":26090949.582081,"eps":1.915183,"lyrEps":1.76,"lyrPeRate":31.440341,"pbRate":2.278193,"volumeRatio":0.705823,"committee":0.870968,"roa":0.046534,"roe":0.082523,"changeRate5Min":-0.001534,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12842629929.885,"shortable":3,"shares":232088731,"floatShares":232088731,"preHourTrading":{"tag":"盘前","latestPrice":56.35,"preClose":56.34,"latestTime":"09:28 EDT","volume":724,"amount":41352.37134,"timestamp":1779888500094,"change":0.00999999999999801,"changeRate":0.00017749378771739457},"postHourTrading":{"tag":"盘后","latestPrice":56.5,"preClose":56.34,"latestTime":"19:44 EDT","volume":117180,"amount":6602017.2859,"timestamp":1779839040847,"change":0.1599999999999966,"changeRate":0.0028399006034788175},"overnightTrading":{"tag":"夜盘","latestPrice":56.369998931884766,"preClose":56.34000015258789,"latestTime":"20260527 04:00 EDT","volume":83,"amount":4680,"timestamp":1779868801877,"change":0.029998779296875,"changeRate":0.0005324596949880741},"impliedVol":0.2987,"impliedVolPercentile":0.2789},{"symbol":"ISRG","nameCN":"Intuitive Surgical","changeRate":-0.01894,"change":-8.27,"latestPrice":428.37,"close":428.37,"volume":586907,"market":"US","high":439.2,"low":425.05,"preClose":436.64,"open":432.22,"turnoverRate":0.001656,"peRate":52.056541,"amplitude":0.032407,"marketValue":151855482791.01,"askSize":1,"bidSize":132,"askPrice":428.54,"bidPrice":428.31,"week52High":603.88,"week52Low":417.74,"changeRate5Day":-0.029915,"changeRate20Day":-0.082012,"changeRate60Day":-0.136786,"changeRateWTD":-0.02221,"changeRateMTD":-0.063897,"changeRateQTD":-0.070761,"changeRateYTD":-0.243644,"amount":252247552.628204,"eps":8.228937,"lyrEps":7.87,"lyrPeRate":54.43075,"pbRate":8.690119,"volumeRatio":1.179036,"committee":0.95122,"roa":0.102421,"roe":0.172326,"changeRate5Min":0.001262,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":151855482791.01,"shortable":3,"shares":354496073,"floatShares":354496073,"preHourTrading":{"tag":"盘前","latestPrice":437.3,"preClose":436.64,"latestTime":"09:29 EDT","volume":3312,"amount":1444573.74384,"timestamp":1779888599999,"change":0.660000000000025,"changeRate":0.0015115426896299584},"postHourTrading":{"tag":"盘后","latestPrice":436.9852,"preClose":436.64,"latestTime":"19:56 EDT","volume":57808,"amount":25242556.7893,"timestamp":1779839809789,"change":0.3452000000000339,"changeRate":0.0007905826310004441},"overnightTrading":{"tag":"夜盘","latestPrice":437.04998779296875,"preClose":436.6400146484375,"latestTime":"20260527 04:00 EDT","volume":772,"amount":337085,"timestamp":1779868801993,"change":0.40997314453125,"changeRate":0.0009389271041989625},"impliedVol":0.3186,"impliedVolPercentile":0.4661},{"symbol":"TXN","nameCN":"Texas Instruments","changeRate":-0.025393,"change":-8.25,"latestPrice":316.64,"close":316.64,"volume":2241581,"market":"US","high":331.51,"low":313.18,"preClose":324.89,"open":331.45,"turnoverRate":0.002472,"peRate":54.118742,"amplitude":0.056419,"marketValue":287706393052.8,"askSize":27,"bidSize":100,"askPrice":316.98,"bidPrice":316.5,"week52High":331.51,"week52Low":152.73,"changeRate5Day":0.047402,"changeRate20Day":0.194868,"changeRate60Day":0.509103,"changeRateWTD":0.024029,"changeRateMTD":0.126512,"changeRateQTD":0.630988,"changeRateYTD":0.82512,"amount":718011886.672363,"eps":5.850838,"lyrEps":5.446878,"lyrPeRate":58.132383,"pbRate":17.147836,"volumeRatio":1.283358,"committee":0.067961,"roa":0.121606,"roe":0.323469,"changeRate5Min":-0.001514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.62,"divideRate":0.017749,"floatMarketCap":287091370515.2,"shortable":3,"shares":908623020,"floatShares":906680680,"preHourTrading":{"tag":"盘前","latestPrice":330.22,"preClose":324.89,"latestTime":"09:29 EDT","volume":100998,"amount":33586609.17546,"timestamp":1779888599999,"change":5.330000000000041,"changeRate":0.01640555264858888},"postHourTrading":{"tag":"盘后","latestPrice":326.22,"preClose":324.89,"latestTime":"19:59 EDT","volume":477308,"amount":155074103.8829,"timestamp":1779839972659,"change":1.330000000000041,"changeRate":0.004093693250023211},"overnightTrading":{"tag":"夜盘","latestPrice":325.8500061035156,"preClose":324.8900146484375,"latestTime":"20260527 04:00 EDT","volume":4400,"amount":1434443,"timestamp":1779868802046,"change":0.959991455078125,"changeRate":0.0029548198214615147},"impliedVol":0.4106,"impliedVolPercentile":0.8367},{"symbol":"AMAT","nameCN":"Applied Materials","changeRate":-0.025764,"change":-11.72,"latestPrice":443.17,"close":443.17,"volume":1955211,"market":"US","high":462.4,"low":441.12,"preClose":454.89,"open":460.995,"turnoverRate":0.002466,"peRate":41.680551,"amplitude":0.046781,"marketValue":351408711510.22,"askSize":348,"bidSize":1,"askPrice":443.39,"bidPrice":442.9,"week52High":462.4,"week52Low":153.47,"changeRate5Day":0.089111,"changeRate20Day":0.16284,"changeRate60Day":0.190741,"changeRateWTD":0.025477,"changeRateMTD":0.1234,"changeRateQTD":0.296615,"changeRateYTD":0.724464,"amount":880162266.04303,"eps":10.632537,"lyrEps":8.66,"lyrPeRate":51.174365,"pbRate":14.697759,"volumeRatio":1.195231,"committee":-0.994269,"roa":0.148576,"roe":0.39692,"changeRate5Min":-0.001577,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.91,"divideRate":0.00431,"floatMarketCap":351408711510.22003,"shortable":3,"shares":792943366,"floatShares":792943366,"preHourTrading":{"tag":"盘前","latestPrice":461.21,"preClose":454.89,"latestTime":"09:29 EDT","volume":203649,"amount":93905879.48817,"timestamp":1779888599999,"change":6.319999999999993,"changeRate":0.013893468750686965},"postHourTrading":{"tag":"盘后","latestPrice":455.5,"preClose":454.89,"latestTime":"19:59 EDT","volume":730220,"amount":332154248.2155,"timestamp":1779839999776,"change":0.6100000000000136,"changeRate":0.0013409835344808936},"overnightTrading":{"tag":"夜盘","latestPrice":456.9599914550781,"preClose":454.8900146484375,"latestTime":"20260527 04:00 EDT","volume":9907,"amount":4503723,"timestamp":1779868802046,"change":2.069976806640625,"changeRate":0.0045504995493040445},"impliedVol":0.5996,"impliedVolPercentile":0.7849},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.02611,"change":-5.61,"latestPrice":209.25,"close":209.25,"volume":64987106,"market":"US","high":214.14,"low":208.78,"preClose":214.86,"open":214.12,"turnoverRate":0.002775,"peRate":32.046127,"amplitude":0.024946,"marketValue":5084775000000,"askSize":152,"bidSize":34,"askPrice":209.28,"bidPrice":209.26,"week52High":236.54,"week52Low":132.92,"changeRate5Day":-0.051494,"changeRate20Day":-0.018389,"changeRate60Day":0.146701,"changeRateWTD":-0.028236,"changeRateMTD":0.048504,"changeRateQTD":0.199828,"changeRateYTD":0.121984,"amount":13731216419.883087,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":42.704082,"pbRate":26.012539,"volumeRatio":1.523301,"committee":-0.085814,"roa":0.527271,"roe":1.14288,"changeRate5Min":-0.000812,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.04,"divideRate":0.000191,"floatMarketCap":4900654066860,"shortable":3,"shares":24300000000,"floatShares":23420091120,"preHourTrading":{"tag":"盘前","latestPrice":213.92,"preClose":214.86,"latestTime":"09:29 EDT","volume":2744347,"amount":591117661.54355,"timestamp":1779888599999,"change":-0.9400000000000261,"changeRate":-0.004374941822582268},"postHourTrading":{"tag":"盘后","latestPrice":213.95,"preClose":214.86,"latestTime":"19:59 EDT","volume":27981410,"amount":6011127539.15729,"timestamp":1779839999598,"change":-0.910000000000025,"changeRate":-0.004235316019733896},"overnightTrading":{"tag":"夜盘","latestPrice":213.89999389648438,"preClose":214.86000061035156,"latestTime":"20260527 04:00 EDT","volume":675763,"amount":144525431,"timestamp":1779868802054,"change":-0.9600067138671875,"changeRate":-0.004468056926091883},"impliedVol":0.4368,"impliedVolPercentile":0.5179},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":-0.028355,"change":-14.288,"latestPrice":489.602,"close":489.602,"volume":13577954,"market":"US","high":510.21,"low":486.6603,"preClose":503.89,"open":508,"turnoverRate":0.008426,"peRate":160.752518,"amplitude":0.046736,"marketValue":797092394067.08,"askSize":62,"bidSize":2,"askPrice":490.34,"bidPrice":489.83,"week52High":510.21,"week52Low":108.6154,"changeRate5Day":0.182471,"changeRate20Day":0.514811,"changeRate60Day":1.465019,"changeRateWTD":0.047255,"changeRateMTD":0.381145,"changeRateQTD":1.406735,"changeRateYTD":1.286151,"amount":6761261697.532837,"eps":3.045688,"lyrEps":2.650342,"lyrPeRate":184.731631,"pbRate":12.365307,"volumeRatio":1.606068,"committee":-0.974194,"roa":0.036468,"roe":0.080625,"changeRate5Min":-0.007356,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":788980041440.52,"shortable":3,"shares":1628041540,"floatShares":1611472260,"preHourTrading":{"tag":"盘前","latestPrice":509.79,"preClose":503.89,"latestTime":"09:29 EDT","volume":998840,"amount":509182262.624,"timestamp":1779888599999,"change":5.900000000000034,"changeRate":0.0117089047212686},"postHourTrading":{"tag":"盘后","latestPrice":508.3,"preClose":503.89,"latestTime":"19:59 EDT","volume":1306283,"amount":658955419.19001,"timestamp":1779839999263,"change":4.410000000000025,"changeRate":0.008751910139117714},"overnightTrading":{"tag":"夜盘","latestPrice":505.4800109863281,"preClose":503.8900146484375,"latestTime":"20260527 04:00 EDT","volume":170632,"amount":86560717,"timestamp":1779868802049,"change":1.589996337890625,"changeRate":0.0031554432349685684},"impliedVol":0.6646,"impliedVolPercentile":0.8486},{"symbol":"NVCR","nameCN":"NovoCure","changeRate":-0.030394,"change":-0.555,"latestPrice":17.705,"close":17.705,"volume":222511,"market":"US","high":18.34,"low":17.6172,"preClose":18.26,"open":18.26,"turnoverRate":0.002302,"peRate":0,"amplitude":0.039584,"marketValue":2050609742.7,"askSize":369,"bidSize":2,"askPrice":17.72,"bidPrice":17.69,"week52High":20.06,"week52Low":9.82,"changeRate5Day":0.040858,"changeRate20Day":0.460809,"changeRate60Day":0.309541,"changeRateWTD":-0.014198,"changeRateMTD":0.164037,"changeRateQTD":0.624312,"changeRateYTD":0.369296,"amount":3984577.383169,"eps":-1.539021,"lyrEps":-1.222073,"lyrPeRate":0,"pbRate":6.200497,"volumeRatio":0.74188,"committee":-0.989218,"roa":-0.110559,"roe":-0.499645,"changeRate5Min":-0.001359,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1711336972,"shortable":3,"shares":115820940,"floatShares":96658400,"preHourTrading":{"tag":"盘前","latestPrice":18.25,"preClose":18.26,"latestTime":"08:01 EDT","volume":2027,"amount":36992.75,"timestamp":1779883265377,"change":-0.010000000000001563,"changeRate":-0.0005476451259584645},"postHourTrading":{"tag":"盘后","latestPrice":18.2,"preClose":18.26,"latestTime":"19:24 EDT","volume":153500,"amount":2802496.2044,"timestamp":1779837861954,"change":-0.060000000000002274,"changeRate":-0.0032858707557503982},"overnightTrading":{"tag":"夜盘","latestPrice":18.540000915527344,"preClose":18.260000228881836,"latestTime":"20260527 04:00 EDT","volume":114,"amount":2082,"timestamp":1779868801353,"change":0.2800006866455078,"changeRate":0.015334100938434318},"impliedVol":0.4912,"impliedVolPercentile":0.0996},{"symbol":"INTC","nameCN":"Intel","changeRate":-0.042827,"change":-5.29,"latestPrice":118.23,"close":118.23,"volume":43187039,"market":"US","high":125.25,"low":117.064,"preClose":123.52,"open":124.605,"turnoverRate":0.008664,"peRate":0,"amplitude":0.066273,"marketValue":593634039256.4401,"askSize":212,"bidSize":42,"askPrice":118.26,"bidPrice":118.24,"week52High":132.75,"week52Low":18.965,"changeRate5Day":0.067058,"changeRate20Day":0.398841,"changeRate60Day":1.598462,"changeRateWTD":-0.013435,"changeRateMTD":0.251376,"changeRateQTD":1.67913,"changeRateYTD":2.204065,"amount":5166342786.316444,"eps":-0.6265,"lyrEps":-0.06,"lyrPeRate":0,"pbRate":5.329138,"volumeRatio":1.472058,"committee":-0.197605,"roa":0.006307,"roe":-0.029109,"changeRate5Min":-0.001647,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":589350141201.36,"shortable":3,"shares":5021010228,"floatShares":4984776632,"preHourTrading":{"tag":"盘前","latestPrice":125.04,"preClose":123.52,"latestTime":"09:29 EDT","volume":1991224,"amount":246467703.17964,"timestamp":1779888599999,"change":1.5200000000000102,"changeRate":0.012305699481865369},"postHourTrading":{"tag":"盘后","latestPrice":123.1,"preClose":123.52,"latestTime":"19:59 EDT","volume":3852086,"amount":475641823.080447,"timestamp":1779839998966,"change":-0.4200000000000017,"changeRate":-0.0034002590673575268},"overnightTrading":{"tag":"夜盘","latestPrice":122.48999786376953,"preClose":123.5199966430664,"latestTime":"20260527 04:00 EDT","volume":573477,"amount":70460839,"timestamp":1779868802050,"change":-1.029998779296875,"changeRate":-0.008338720913936264},"impliedVol":0.8341,"impliedVolPercentile":0.9522},{"symbol":"QCOM","nameCN":"Qualcomm","changeRate":-0.093964,"change":-23.38,"latestPrice":225.44,"close":225.44,"volume":12309102,"market":"US","high":248.265,"low":224.58,"preClose":248.82,"open":245.43,"turnoverRate":0.011701,"peRate":24.630066,"amplitude":0.095189,"marketValue":237613760000,"askSize":4,"bidSize":15,"askPrice":225.59,"bidPrice":225.26,"week52High":258,"week52Low":121.99,"changeRate5Day":0.152497,"changeRate20Day":0.502933,"changeRate60Day":0.598525,"changeRateWTD":-0.053409,"changeRateMTD":0.255374,"changeRateQTD":0.750582,"changeRateYTD":0.317977,"amount":2861498647.363678,"eps":9.153041,"lyrEps":5.01,"lyrPeRate":44.998004,"pbRate":8.71082,"volumeRatio":1.997586,"committee":0.578947,"roa":0.126924,"roe":0.360833,"changeRate5Min":-0.006653,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5581,"divideRate":0.015783,"floatMarketCap":237162880000,"shortable":3,"shares":1054000000,"floatShares":1052000000,"preHourTrading":{"tag":"盘前","latestPrice":245.43,"preClose":248.82,"latestTime":"09:29 EDT","volume":490865,"amount":122935985.71725,"timestamp":1779888599999,"change":-3.3899999999999864,"changeRate":-0.01362430672775495},"postHourTrading":{"tag":"盘后","latestPrice":248.82,"preClose":248.82,"latestTime":"19:59 EDT","volume":3194668,"amount":794810225.951495,"timestamp":1779839997489,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":248.63999938964844,"preClose":248.82000732421875,"latestTime":"20260527 04:00 EDT","volume":86407,"amount":21516564,"timestamp":1779868802047,"change":-0.1800079345703125,"changeRate":-0.0007234463840191019},"impliedVol":0.9044,"impliedVolPercentile":0.992}]}}}