US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

1,756.32

-18.8428-1.06%

Number of Gainers:168

Number of Losers:851

Number of Flat:14

PE:- -

High:1,775.27

Open:1,775.27

Low:1,755.15

Close:1,775.17

Volume:1.50B

Turnover:184.71B

Market Cap:82.23T

Float Cap:76.88T

Loading ...

Constituent

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

Sysco US SYY	81.87	+0.24%	+0.2000	891.67K	73.31M	39.20B
Cognizant Technology Solutions Corp US CTSH	61.7	+0.24%	+0.1500	845.20K	51.83M	29.55B
Manchester United PLC US MANU	16.53	+0.24%	+0.0400	26.51K	434.99K	2.84B
Baxter US BAX	16.7	+0.24%	+0.0400	1.43M	23.81M	8.58B
International Paper US IP	34.08	+0.24%	+0.0800	1.83M	62.21M	18.00B
Goldman Sachs US GS	811.39	+0.23%	+1.89	1.06M	863.05M	240.98B
PNC Financial Services Group Inc US PNC	202.515	+0.23%	+0.4650	467.19K	94.56M	81.82B
Fox Corporation Class A US FOXA	57.81	+0.23%	+0.1300	514.01K	29.63M	24.59B
Global Payments US GPN	68.325	+0.21%	+0.1450	517.02K	35.07M	18.81B
GLOBALFOUNDRIES Inc. US GFS	43.45	+0.21%	+0.0900	431.89K	18.82M	24.15B
Linde PLC US LIN	490.8	+0.20%	+1.00	990.55K	488.16M	227.43B
EOG Resources US EOG	139.1	+0.20%	+0.2800	1.18M	164.19M	74.63B
Costco US COST	976.605	+0.19%	+1.83	609.22K	594.19M	433.49B
Verisk Analytics US VRSK	202.06	+0.18%	+0.3700	225.57K	45.36M	27.87B
M&T Bank US MTB	196.59	+0.18%	+0.3500	232.38K	45.72M	29.29B
SHELL PLC SPON ADS EACH REPR 2 ORD SHS US SHEL	91.35	+0.18%	+0.1600	1.78M	163.11M	259.89B
FactSet Research US FDS	209.2	+0.17%	+0.3600	96.96K	20.16M	7.76B
Fifth Third US FITB	43.735	+0.17%	+0.0750	1.93M	84.40M	39.45B
Medtronic PLC US MDT	87.015	+0.17%	+0.1450	1.61M	140.11M	111.55B
Chubb US CB	324.18	+0.17%	+0.5400	512.23K	166.12M	126.48B

1 ...4 5 6 7 8 ...52

{"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/BK4585?page=6"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":1756.3224,"timestamp":1774016115465,"preClose":1775.1652,"halted":0,"volume":1502931772,"delay":0,"changeRate":-0.010615,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-18.842773,"latestTime":"03-20 10:15:15 EDT","open":1775.2747,"high":1775.2747,"low":1755.1505,"amount":184708854398.06537,"amplitude":0.011336,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774036800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":4.840846,"peRate":26.893748,"turnoverRate":0.002587,"increases":164,"decrements":853,"flats":6,"marketCap":82230607728201.5,"floatMarketCap":76878830058361.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":1775.2747,"amplitude":0.011336,"preClose":1775.1652,"low":1755.1505,"pbRate":"4.840846","latestPrice":1756.3224,"volume":1502931772,"delay":0,"open":1775.2747,"prevYearClose":1827.5802,"prevWeekClose":1780.9408,"prevMonthClose":1854.44,"prevQuarterClose":1827.5802,"fiveDayClose":1780.9408,"twentyDayClose":1860.7722,"sixtyDayClose":1833.3569,"secType":"PLATE","market":"US","turnoverRate":0.002587,"peRate":26.893748,"marketCap":82230607728201.5,"floatMarketCap":76878830058361.5,"timestamp":1774016115465,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":168,"down":851,"flat":14},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:5,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"SYY","nameCN":"Sysco","changeRate":0.002449,"change":0.2,"latestPrice":81.87,"close":81.87,"volume":891670,"market":"US","high":82.71,"low":81.87,"preClose":81.67,"open":82.27,"turnoverRate":0.001873,"peRate":21.958404,"amplitude":0.010285,"marketValue":39204354654.72,"askSize":202,"bidSize":20,"askPrice":81.93,"bidPrice":81.86,"week52High":91.845,"week52Low":67.12,"changeRate5Day":-0.042344,"changeRate20Day":-0.091645,"changeRate60Day":0.097747,"changeRateWTD":-0.042344,"changeRateMTD":-0.101909,"changeRateQTD":0.111006,"changeRateYTD":0.111006,"amount":73309523.358994,"eps":3.728413,"lyrEps":3.744794,"lyrPeRate":21.862351,"pbRate":17.172297,"volumeRatio":3.039261,"committee":-0.81982,"roa":0.085049,"roe":0.823448,"changeRate5Min":-0.00122,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.1316,"divideRate":0.026036,"floatMarketCap":38975323820.94,"shortable":3,"shares":478861056,"floatShares":476063562,"preHourTrading":{"tag":"盘前","latestPrice":82.3616,"preClose":81.67,"latestTime":"09:10 EDT","volume":325,"amount":26676.6825,"timestamp":1774012210376,"change":0.691599999999994,"changeRate":0.00846822578670251},"postHourTrading":{"tag":"盘后","latestPrice":81.67,"preClose":81.67,"latestTime":"17:51 EDT","volume":137300,"amount":11213071.81,"timestamp":1773957077276,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":82.12000274658203,"preClose":81.66999816894531,"latestTime":"20260320 04:00 EDT","volume":5,"amount":411,"timestamp":1773993601520,"change":0.45000457763671875,"changeRate":0.005510035358465714},"impliedVol":0.2548,"impliedVolPercentile":0.8088},{"symbol":"CTSH","nameCN":"Cognizant Technology Solutions Corp","changeRate":0.002437,"change":0.15,"latestPrice":61.7,"close":61.7,"volume":845196,"market":"US","high":61.7,"low":60.92,"preClose":61.55,"open":61.32,"turnoverRate":0.001765,"peRate":13.530702,"amplitude":0.012673,"marketValue":29554300000,"askSize":1,"bidSize":35,"askPrice":61.72,"bidPrice":61.68,"week52High":87.03,"week52Low":59.355,"changeRate5Day":0.022031,"changeRate20Day":-0.051207,"changeRate60Day":-0.275907,"changeRateWTD":0.022031,"changeRateMTD":-0.042372,"changeRateQTD":-0.256627,"changeRateYTD":-0.256627,"amount":51826241.641159,"eps":4.56,"lyrEps":4.56,"lyrPeRate":13.530702,"pbRate":1.968318,"volumeRatio":1.091485,"committee":-0.180328,"roa":0.102286,"roe":0.151582,"changeRate5Min":0.002437,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.26,"divideRate":0.020421,"floatMarketCap":29554300000,"shortable":3,"shares":479000000,"floatShares":479000000,"preHourTrading":{"tag":"盘前","latestPrice":61.17,"preClose":61.55,"latestTime":"09:29 EDT","volume":757,"amount":46357.895748,"timestamp":1774013384486,"change":-0.37999999999999545,"changeRate":-0.006173842404549074},"postHourTrading":{"tag":"盘后","latestPrice":61.67,"preClose":61.55,"latestTime":"19:28 EDT","volume":1160577,"amount":71433569.326,"timestamp":1773962939446,"change":0.12000000000000455,"changeRate":0.0019496344435419098},"overnightTrading":{"tag":"夜盘","latestPrice":61.54999923706055,"preClose":61.54999923706055,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4396,"impliedVolPercentile":0.8884},{"symbol":"MANU","nameCN":"Manchester United PLC","changeRate":0.002426,"change":0.04,"latestPrice":16.53,"close":16.53,"volume":26509,"market":"US","high":16.58,"low":16.24,"preClose":16.49,"open":16.4,"turnoverRate":0.000709,"peRate":0,"amplitude":0.020619,"marketValue":2843160000,"askSize":405,"bidSize":405,"askPrice":16.54,"bidPrice":16.39,"week52High":19.65,"week52Low":12.05,"changeRate5Day":0.030549,"changeRate20Day":-0.056507,"changeRate60Day":0.042245,"changeRateWTD":0.030549,"changeRateMTD":-0.082177,"changeRateQTD":0.038317,"changeRateYTD":0.038317,"amount":434994.888165,"eps":-0.070083,"lyrEps":-0.264692,"lyrPeRate":0,"pbRate":14.905945,"volumeRatio":0.6269,"committee":0,"roa":-0.00088,"roe":-0.046787,"changeRate5Min":-0.000302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":618331329.42,"shortable":3,"shares":172000000,"floatShares":37406614,"preHourTrading":{"tag":"盘前","latestPrice":16.5263,"preClose":16.49,"latestTime":"09:18 EDT","volume":6,"amount":98.772606,"timestamp":1774012711515,"change":0.036300000000000665,"changeRate":0.002201334141904225},"postHourTrading":{"tag":"盘后","latestPrice":16.49,"preClose":16.49,"latestTime":"17:51 EDT","volume":62308,"amount":1027458.92,"timestamp":1773957076040,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.670000076293945,"preClose":16.489999771118164,"latestTime":"20260320 04:00 EDT","volume":2,"amount":33,"timestamp":1773993601559,"change":0.18000030517578125,"changeRate":0.010915725147009852},"impliedVol":0.3948,"impliedVolPercentile":0.5498},{"symbol":"BAX","nameCN":"Baxter","changeRate":0.002401,"change":0.04,"latestPrice":16.7,"close":16.7,"volume":1430061,"market":"US","high":16.795,"low":16.5,"preClose":16.66,"open":16.6,"turnoverRate":0.002796,"peRate":0,"amplitude":0.017707,"marketValue":8584731943.5,"askSize":480,"bidSize":106,"askPrice":16.71,"bidPrice":16.7,"week52High":34.515,"week52Low":16.36,"changeRate5Day":-0.04023,"changeRate20Day":-0.226135,"changeRate60Day":-0.120126,"changeRateWTD":-0.04023,"changeRateMTD":-0.180167,"changeRateQTD":-0.126112,"changeRateYTD":-0.126112,"amount":23814399.242323,"eps":-1.865497,"lyrEps":-1.865497,"lyrPeRate":0,"pbRate":1.400674,"volumeRatio":1.344796,"committee":0.348534,"roa":0.028279,"roe":-0.137132,"changeRate5Min":-0.001793,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.36,"divideRate":0.021557,"floatMarketCap":8542365830.4,"shortable":3,"shares":514055805,"floatShares":511518912,"preHourTrading":{"tag":"盘前","latestPrice":16.67,"preClose":16.66,"latestTime":"09:29 EDT","volume":10805,"amount":180222.8619,"timestamp":1774013399278,"change":0.010000000000001563,"changeRate":0.0006002400960385092},"postHourTrading":{"tag":"盘后","latestPrice":16.7791,"preClose":16.66,"latestTime":"19:59 EDT","volume":214233,"amount":3569161.6291,"timestamp":1773964765904,"change":0.11909999999999954,"changeRate":0.007148859543817499},"overnightTrading":{"tag":"夜盘","latestPrice":16.75,"preClose":16.65999984741211,"latestTime":"20260320 04:00 EDT","volume":253,"amount":4236,"timestamp":1773993601619,"change":0.09000015258789062,"changeRate":0.005402170072760886},"impliedVol":0.5388,"impliedVolPercentile":0.8566},{"symbol":"IP","nameCN":"International Paper","changeRate":0.002353,"change":0.08,"latestPrice":34.08,"close":34.08,"volume":1826256,"market":"US","high":34.291,"low":33.91,"preClose":34,"open":34.07,"turnoverRate":0.003474,"peRate":0,"amplitude":0.011206,"marketValue":17995545843.36,"askSize":41,"bidSize":301,"askPrice":34.12,"bidPrice":34.07,"week52High":56.64,"week52Low":33.65,"changeRate5Day":-0.085101,"changeRate20Day":-0.272882,"changeRate60Day":-0.132604,"changeRateWTD":-0.085101,"changeRateMTD":-0.217451,"changeRateQTD":-0.134806,"changeRateYTD":-0.134806,"amount":62210258.640747,"eps":-6.952738,"lyrEps":-6.952738,"lyrPeRate":0,"pbRate":1.213701,"volumeRatio":2.462464,"committee":0.760234,"roa":0.024706,"roe":-0.246782,"changeRate5Min":-0.001757,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8488,"divideRate":0.054249,"floatMarketCap":17913295433.28,"shortable":3,"shares":528038317,"floatShares":525624866,"preHourTrading":{"tag":"盘前","latestPrice":34.01,"preClose":34,"latestTime":"09:29 EDT","volume":17297,"amount":590986.996831,"timestamp":1774013364332,"change":0.00999999999999801,"changeRate":0.000294117647058765},"postHourTrading":{"tag":"盘后","latestPrice":34.07,"preClose":34,"latestTime":"19:54 EDT","volume":184491,"amount":6273377.8365,"timestamp":1773964467820,"change":0.07000000000000028,"changeRate":0.002058823529411773},"overnightTrading":{"tag":"夜盘","latestPrice":34.790000915527344,"preClose":34,"latestTime":"20260320 04:00 EDT","volume":11,"amount":383,"timestamp":1773993601464,"change":0.7900009155273438,"changeRate":0.023235321044921875},"impliedVol":0.5665,"impliedVolPercentile":0.9761},{"symbol":"GS","nameCN":"Goldman Sachs","changeRate":0.002335,"change":1.89,"latestPrice":811.39,"close":811.39,"volume":1060906,"market":"US","high":820.07,"low":804.9265,"preClose":809.5,"open":807,"turnoverRate":0.003596,"peRate":15.810405,"amplitude":0.018707,"marketValue":240982830000,"askSize":2,"bidSize":9,"askPrice":812.51,"bidPrice":810.58,"week52High":984.7,"week52Low":439.38,"changeRate5Day":0.037305,"changeRate20Day":-0.120196,"changeRate60Day":-0.097453,"changeRateWTD":0.037305,"changeRateMTD":-0.056051,"changeRateQTD":-0.076917,"changeRateYTD":-0.076917,"amount":863045476.938477,"eps":51.32,"lyrEps":51.32,"lyrPeRate":15.810405,"pbRate":2.194364,"volumeRatio":4.536845,"committee":0.705882,"roa":0.009856,"roe":0.13861,"changeRate5Min":-0.006502,"earningDate":1776009600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":14,"divideRate":0.017254,"floatMarketCap":239360050000,"shortable":3,"shares":297000000,"floatShares":295000000,"preHourTrading":{"tag":"盘前","latestPrice":805,"preClose":809.5,"latestTime":"09:29 EDT","volume":2669,"amount":2154297.2288,"timestamp":1774013399076,"change":-4.5,"changeRate":-0.005558987029030266},"postHourTrading":{"tag":"盘后","latestPrice":813,"preClose":809.5,"latestTime":"19:57 EDT","volume":54092,"amount":43793705.29,"timestamp":1773964652143,"change":3.5,"changeRate":0.004323656578134651},"overnightTrading":{"tag":"夜盘","latestPrice":809.6099853515625,"preClose":809.5,"latestTime":"20260320 04:00 EDT","volume":366,"amount":297079,"timestamp":1773993601536,"change":0.1099853515625,"changeRate":0.00013586825393761582},"impliedVol":0.4435,"impliedVolPercentile":0.9402},{"symbol":"PNC","nameCN":"PNC Financial Services Group Inc","changeRate":0.002301,"change":0.465,"latestPrice":202.515,"close":202.515,"volume":467188,"market":"US","high":203.52,"low":201.3301,"preClose":202.05,"open":202.29,"turnoverRate":0.0012,"peRate":12.195247,"amplitude":0.010838,"marketValue":81816060000,"askSize":207,"bidSize":20,"askPrice":202.67,"bidPrice":202.43,"week52High":243.94,"week52Low":145.12,"changeRate5Day":0.006886,"changeRate20Day":-0.130725,"changeRate60Day":-0.048779,"changeRateWTD":0.006886,"changeRateMTD":-0.046315,"changeRateQTD":-0.029775,"changeRateYTD":-0.029775,"amount":94557935.871948,"eps":16.60606,"lyrEps":16.60606,"lyrPeRate":12.195247,"pbRate":1.492259,"volumeRatio":1.435548,"committee":-0.823789,"roa":0.012344,"roe":0.121575,"changeRate5Min":-0.002438,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6,"divideRate":0.03259,"floatMarketCap":78854249570.385,"shortable":3,"shares":404000000,"floatShares":389374859,"preHourTrading":{"tag":"盘前","latestPrice":203.53,"preClose":202.05,"latestTime":"09:27 EDT","volume":118,"amount":23748.08174,"timestamp":1774013233188,"change":1.4799999999999898,"changeRate":0.00732491957436273},"postHourTrading":{"tag":"盘后","latestPrice":202.05,"preClose":202.05,"latestTime":"19:47 EDT","volume":101099,"amount":20427081.34,"timestamp":1773964047256,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":202.0500030517578,"preClose":202.0500030517578,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3807,"impliedVolPercentile":0.9323},{"symbol":"FOXA","nameCN":"Fox Corporation Class A","changeRate":0.002254,"change":0.13,"latestPrice":57.81,"close":57.81,"volume":514005,"market":"US","high":58.63,"low":57.4,"preClose":57.68,"open":57.62,"turnoverRate":0.001517,"peRate":13.848335,"amplitude":0.021325,"marketValue":24592148541,"askSize":136,"bidSize":11,"askPrice":57.85,"bidPrice":57.79,"week52High":76.39,"week52Low":46.42,"changeRate5Day":0.007318,"changeRate20Day":0.013855,"changeRate60Day":-0.214751,"changeRateWTD":0.007318,"changeRateMTD":0.026092,"changeRateQTD":-0.208841,"changeRateYTD":-0.208841,"amount":29630849.827137,"eps":4.174509,"lyrEps":4.91,"lyrPeRate":11.773931,"pbRate":2.25038,"volumeRatio":0.988777,"committee":-0.290323,"roa":0.088103,"roe":0.168229,"changeRate5Min":-0.000173,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.5495,"divideRate":0.009505,"floatMarketCap":19586905035.510002,"shortable":3,"shares":425396100,"floatShares":338815171,"preHourTrading":{"tag":"盘前","latestPrice":57.97,"preClose":57.68,"latestTime":"09:27 EDT","volume":39,"amount":2250.089946,"timestamp":1774013220065,"change":0.28999999999999915,"changeRate":0.0050277392510402075},"postHourTrading":{"tag":"盘后","latestPrice":57.68,"preClose":57.68,"latestTime":"19:08 EDT","volume":92394,"amount":5329284.42,"timestamp":1773961715299,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.68000030517578,"preClose":57.68000030517578,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.434,"impliedVolPercentile":0.9243},{"symbol":"GPN","nameCN":"Global Payments","changeRate":0.002127,"change":0.145,"latestPrice":68.325,"close":68.325,"volume":517016,"market":"US","high":68.4,"low":67.165,"preClose":68.18,"open":68,"turnoverRate":0.002248,"peRate":11.815357,"amplitude":0.018114,"marketValue":18805978863.225,"askSize":64,"bidSize":27,"askPrice":68.38,"bidPrice":68.19,"week52High":100.56,"week52Low":65.93,"changeRate5Day":-0.005024,"changeRate20Day":-0.171517,"changeRate60Day":-0.159491,"changeRateWTD":-0.005024,"changeRateMTD":-0.106396,"changeRateQTD":-0.117248,"changeRateYTD":-0.117248,"amount":35072430.7323,"eps":5.782728,"lyrEps":5.782728,"lyrPeRate":11.815358,"pbRate":0.821625,"volumeRatio":1.179299,"committee":-0.406593,"roa":0.027554,"roe":0.048238,"changeRate5Min":-0.001097,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.014636,"floatMarketCap":15714749931.675001,"shortable":3,"shares":275243013,"floatShares":229999999,"preHourTrading":{"tag":"盘前","latestPrice":68,"preClose":68.18,"latestTime":"09:29 EDT","volume":12502,"amount":850193.00912,"timestamp":1774013399999,"change":-0.18000000000000682,"changeRate":-0.002640070401877483},"postHourTrading":{"tag":"盘后","latestPrice":68.18,"preClose":68.18,"latestTime":"17:51 EDT","volume":116640,"amount":7952515.97,"timestamp":1773957071976,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":67.98999786376953,"preClose":68.18000030517578,"latestTime":"20260320 04:00 EDT","volume":166,"amount":11287,"timestamp":1773993601498,"change":-0.19000244140625,"changeRate":-0.002786776775532315},"impliedVol":0.4853,"impliedVolPercentile":0.7052},{"symbol":"GFS","nameCN":"GLOBALFOUNDRIES Inc.","changeRate":0.002076,"change":0.09,"latestPrice":43.45,"close":43.45,"volume":431894,"market":"US","high":44.26,"low":43.03,"preClose":43.36,"open":43.06,"turnoverRate":0.004119,"peRate":27.327043,"amplitude":0.028367,"marketValue":24153350980,"askSize":100,"bidSize":10,"askPrice":43.49,"bidPrice":43.41,"week52High":50.98,"week52Low":29.77,"changeRate5Day":0.037984,"changeRate20Day":-0.05932,"changeRate60Day":0.193026,"changeRateWTD":0.037984,"changeRateMTD":-0.086225,"changeRateQTD":0.244273,"changeRateYTD":0.244273,"amount":18823725.601906,"eps":1.59,"lyrEps":1.59,"lyrPeRate":27.327044,"pbRate":2.024929,"volumeRatio":0.805409,"committee":0.810345,"roa":0.029353,"roe":0.07787,"changeRate5Min":-0.004126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4556070714.8,"shortable":3,"shares":555888400,"floatShares":104857784,"preHourTrading":{"tag":"盘前","latestPrice":42.57,"preClose":43.36,"latestTime":"09:28 EDT","volume":2864,"amount":123443.08264,"timestamp":1774013294717,"change":-0.7899999999999991,"changeRate":-0.018219557195571938},"postHourTrading":{"tag":"盘后","latestPrice":43.36,"preClose":43.36,"latestTime":"19:48 EDT","volume":777806,"amount":33725649,"timestamp":1773964113202,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.369998931884766,"preClose":43.36000061035156,"latestTime":"20260320 04:00 EDT","volume":1298,"amount":56286,"timestamp":1773993601562,"change":0.009998321533203125,"changeRate":0.00023058859299960832},"impliedVol":0.6145,"impliedVolPercentile":0.7849},{"symbol":"LIN","nameCN":"Linde PLC","changeRate":0.002042,"change":1,"latestPrice":490.8,"close":490.8,"volume":990553,"market":"US","high":495.235,"low":489.96,"preClose":489.8,"open":492.9,"turnoverRate":0.002138,"peRate":33.59343,"amplitude":0.01077,"marketValue":227433851764.8,"askSize":80,"bidSize":1,"askPrice":491.42,"bidPrice":490.71,"week52High":510.6523,"week52Low":387.78,"changeRate5Day":-0.006317,"changeRate20Day":-0.0115,"changeRate60Day":0.158886,"changeRateWTD":-0.006317,"changeRateMTD":-0.03401,"changeRateQTD":0.151059,"changeRateYTD":0.151059,"amount":488162704.333984,"eps":14.61,"lyrEps":14.61,"lyrPeRate":33.593429,"pbRate":5.94676,"volumeRatio":3.418596,"committee":0,"roa":0.071722,"roe":0.178167,"changeRate5Min":0.00002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.1,"divideRate":0.012429,"floatMarketCap":227433851764.80002,"shortable":3,"shares":463394156,"floatShares":463394156,"preHourTrading":{"tag":"盘前","latestPrice":491.07,"preClose":489.8,"latestTime":"09:29 EDT","volume":6713,"amount":3301898.27051,"timestamp":1774013399538,"change":1.2699999999999818,"changeRate":0.0025928950592078027},"postHourTrading":{"tag":"盘后","latestPrice":491,"preClose":489.8,"latestTime":"19:56 EDT","volume":250515,"amount":122703525.4058,"timestamp":1773964608523,"change":1.1999999999999886,"changeRate":0.0024499795835034475},"overnightTrading":{"tag":"夜盘","latestPrice":488.7699890136719,"preClose":489.79998779296875,"latestTime":"20260320 04:00 EDT","volume":263,"amount":129098,"timestamp":1773993601619,"change":-1.029998779296875,"changeRate":-0.0021028967026684377},"impliedVol":0.2733,"impliedVolPercentile":0.9283},{"symbol":"EOG","nameCN":"EOG Resources","changeRate":0.002017,"change":0.28,"latestPrice":139.1,"close":139.1,"volume":1176859,"market":"US","high":140.31,"low":138.815,"preClose":138.82,"open":139.19,"turnoverRate":0.002194,"peRate":15.252193,"amplitude":0.010769,"marketValue":74625966676.3,"askSize":1,"bidSize":2,"askPrice":139.25,"bidPrice":139.11,"week52High":140.37,"week52Low":101.5936,"changeRate5Day":0.041168,"changeRate20Day":0.130159,"changeRate60Day":0.345001,"changeRateWTD":0.041168,"changeRateMTD":0.121051,"changeRateQTD":0.324636,"changeRateYTD":0.324636,"amount":164188081.98613,"eps":9.12,"lyrEps":9.12,"lyrPeRate":15.252193,"pbRate":2.501457,"volumeRatio":2.231497,"committee":0.333333,"roa":0.081994,"roe":0.168288,"changeRate5Min":0.001512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.99,"divideRate":0.028684,"floatMarketCap":74625966676.3,"shortable":3,"shares":536491493,"floatShares":536491493,"preHourTrading":{"tag":"盘前","latestPrice":139,"preClose":138.82,"latestTime":"09:29 EDT","volume":6335,"amount":884025.87385,"timestamp":1774013374087,"change":0.18000000000000682,"changeRate":0.0012966431349950066},"postHourTrading":{"tag":"盘后","latestPrice":139.36,"preClose":138.82,"latestTime":"19:57 EDT","volume":148035,"amount":20550703.8786,"timestamp":1773964667672,"change":0.5400000000000205,"changeRate":0.00388992940498502},"overnightTrading":{"tag":"夜盘","latestPrice":139.02999877929688,"preClose":138.82000732421875,"latestTime":"20260320 04:00 EDT","volume":1699,"amount":234949,"timestamp":1773993601593,"change":0.209991455078125,"changeRate":0.001512688690382237},"impliedVol":0.3918,"impliedVolPercentile":0.9163},{"symbol":"COST","nameCN":"Costco","changeRate":0.001872,"change":1.825,"latestPrice":976.605,"close":976.605,"volume":609218,"market":"US","high":980.68,"low":974.12,"preClose":974.78,"open":975,"turnoverRate":0.001377,"peRate":50.783644,"amplitude":0.00673,"marketValue":433485086129.655,"askSize":13,"bidSize":12,"askPrice":977.2,"bidPrice":976.02,"week52High":1067.08,"week52Low":844.06,"changeRate5Day":-0.031559,"changeRate20Day":-0.008795,"changeRate60Day":0.148947,"changeRateWTD":-0.031559,"changeRateMTD":-0.03382,"changeRateQTD":0.132506,"changeRateYTD":0.132506,"amount":594191279.57898,"eps":19.2307,"lyrEps":18.241607,"lyrPeRate":53.537224,"pbRate":13.50968,"volumeRatio":3.855461,"committee":-0.04,"roa":0.087177,"roe":0.29651,"changeRate5Min":0.000815,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.005325,"floatMarketCap":431918444710.2,"shortable":3,"shares":443869411,"floatShares":442265240,"preHourTrading":{"tag":"盘前","latestPrice":974.42,"preClose":974.78,"latestTime":"09:29 EDT","volume":5160,"amount":5027801.1612,"timestamp":1774013399999,"change":-0.36000000000001364,"changeRate":-0.00036931410164346175},"postHourTrading":{"tag":"盘后","latestPrice":976.5,"preClose":974.78,"latestTime":"19:59 EDT","volume":79327,"amount":77328240.976699,"timestamp":1773964786455,"change":1.7200000000000273,"changeRate":0.0017645007078520563},"overnightTrading":{"tag":"夜盘","latestPrice":976.030029296875,"preClose":974.780029296875,"latestTime":"20260320 04:00 EDT","volume":287,"amount":280916,"timestamp":1773993601626,"change":1.25,"changeRate":0.0012823405921658507},"impliedVol":0.2389,"impliedVolPercentile":0.5339},{"symbol":"VRSK","nameCN":"Verisk Analytics","changeRate":0.001834,"change":0.37,"latestPrice":202.06,"close":202.06,"volume":225572,"market":"US","high":202.06,"low":200.11,"preClose":201.69,"open":201.1,"turnoverRate":0.001635,"peRate":31.182103,"amplitude":0.009668,"marketValue":27872537889.28,"askSize":12,"bidSize":10,"askPrice":202.18,"bidPrice":201.9,"week52High":322.92,"week52Low":164.6,"changeRate5Day":0.004175,"changeRate20Day":0.107178,"changeRate60Day":-0.083379,"changeRateWTD":0.004175,"changeRateMTD":-0.026545,"changeRateQTD":-0.096696,"changeRateYTD":-0.096696,"amount":45356190.494629,"eps":6.479999,"lyrEps":6.479999,"lyrPeRate":31.182104,"pbRate":90.202388,"volumeRatio":1.266376,"committee":-0.090909,"roa":0.164624,"roe":4.379459,"changeRate5Min":0.006275,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.8,"divideRate":0.008908,"floatMarketCap":27872537889.28,"shortable":3,"shares":137941888,"floatShares":137941888,"preHourTrading":{"tag":"盘前","latestPrice":201.1,"preClose":201.69,"latestTime":"09:29 EDT","volume":1537,"amount":309316.51604,"timestamp":1774013399999,"change":-0.5900000000000034,"changeRate":-0.00292528137240321},"postHourTrading":{"tag":"盘后","latestPrice":201.76,"preClose":201.69,"latestTime":"17:51 EDT","volume":80234,"amount":16182401.03,"timestamp":1773957073427,"change":0.06999999999999318,"changeRate":0.00034706728147153147},"overnightTrading":{"tag":"夜盘","latestPrice":201.69000244140625,"preClose":201.69000244140625,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3873,"impliedVolPercentile":0.8845},{"symbol":"MTB","nameCN":"M&T Bank","changeRate":0.001784,"change":0.35,"latestPrice":196.59,"close":196.59,"volume":232379,"market":"US","high":198.32,"low":195.86,"preClose":196.24,"open":197.25,"turnoverRate":0.00157,"peRate":11.564118,"amplitude":0.012536,"marketValue":29291910000,"askSize":5,"bidSize":4,"askPrice":196.46,"bidPrice":196.2,"week52High":239,"week52Low":150.75,"changeRate5Day":0.001681,"changeRate20Day":-0.154524,"changeRate60Day":-0.049463,"changeRateWTD":0.001681,"changeRateMTD":-0.093972,"changeRateQTD":-0.02427,"changeRateYTD":-0.02427,"amount":45722365.981827,"eps":17,"lyrEps":17,"lyrPeRate":11.564118,"pbRate":1.111943,"volumeRatio":1.866963,"committee":-0.111111,"roa":0.013524,"roe":0.097965,"changeRate5Min":-0.001118,"earningDate":1776182400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.85,"divideRate":0.029757,"floatMarketCap":29095320000,"shortable":3,"shares":149000000,"floatShares":148000000,"preHourTrading":{"tag":"盘前","latestPrice":196.24,"preClose":196.24,"latestTime":"08:57 EDT","volume":64,"amount":12617.04768,"timestamp":1774011463794,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":196.24,"preClose":196.24,"latestTime":"17:51 EDT","volume":96617,"amount":18960022.92,"timestamp":1773957076427,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196.24000549316406,"preClose":196.24000549316406,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.3901,"impliedVolPercentile":0.9323},{"symbol":"SHEL","nameCN":"SHELL PLC SPON ADS EACH REPR 2 ORD SHS","changeRate":0.001755,"change":0.16,"latestPrice":91.35,"close":91.35,"volume":1775986,"market":"US","high":92.27,"low":91.18,"preClose":91.19,"open":91.31,"turnoverRate":0.000629,"peRate":15.225,"amplitude":0.011953,"marketValue":259885802027.25,"askSize":241,"bidSize":460,"askPrice":91.31,"bidPrice":91.29,"week52High":92.95,"week52Low":58.545,"changeRate5Day":0.021469,"changeRate20Day":0.145024,"changeRate60Day":0.258611,"changeRateWTD":0.021469,"changeRateMTD":0.093881,"changeRateQTD":0.243195,"changeRateYTD":0.243195,"amount":163107807.858048,"eps":6,"lyrEps":6,"lyrPeRate":15.225,"pbRate":1.490239,"volumeRatio":1.90372,"committee":0.428571,"roa":0.049201,"roe":0.101939,"changeRate5Min":-0.001312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.892,"divideRate":0.031658,"floatMarketCap":257789699999.99997,"shortable":3,"shares":2844945835,"floatShares":2822000000,"preHourTrading":{"tag":"盘前","latestPrice":91.33,"preClose":91.19,"latestTime":"09:29 EDT","volume":178692,"amount":16473202.70148,"timestamp":1774013386077,"change":0.14000000000000057,"changeRate":0.001535256058778381},"postHourTrading":{"tag":"盘后","latestPrice":91.39,"preClose":91.19,"latestTime":"19:59 EDT","volume":61283,"amount":5588943.0086,"timestamp":1773964796717,"change":0.20000000000000284,"changeRate":0.002193222941111995},"overnightTrading":{"tag":"夜盘","latestPrice":92.30000305175781,"preClose":91.19000244140625,"latestTime":"20260320 04:00 EDT","volume":6363,"amount":579568,"timestamp":1773993601598,"change":1.1100006103515625,"changeRate":0.012172393690468302},"impliedVol":0.3398,"impliedVolPercentile":0.9562},{"symbol":"FDS","nameCN":"FactSet Research","changeRate":0.001724,"change":0.36,"latestPrice":209.2,"close":209.2,"volume":96964,"market":"US","high":209.48,"low":206,"preClose":208.84,"open":208.06,"turnoverRate":0.002614,"peRate":13.309992,"amplitude":0.016663,"marketValue":7761164982.8,"askSize":6,"bidSize":5,"askPrice":209.24,"bidPrice":208.77,"week52High":474.79,"week52Low":185,"changeRate5Day":0.017262,"changeRate20Day":0.072546,"changeRate60Day":-0.280951,"changeRateWTD":0.017262,"changeRateMTD":-0.0351,"changeRateQTD":-0.279093,"changeRateYTD":-0.279093,"amount":20155281.835083,"eps":15.717515,"lyrEps":15.55,"lyrPeRate":13.453376,"pbRate":3.580065,"volumeRatio":1.027754,"committee":-0.090909,"roa":0.114208,"roe":0.288306,"changeRate5Min":0.003839,"earningDate":1774886400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.34,"divideRate":0.020746,"floatMarketCap":7761164982.799999,"shortable":3,"shares":37099259,"floatShares":37099259,"preHourTrading":{"tag":"盘前","latestPrice":208.27,"preClose":208.84,"latestTime":"09:21 EDT","volume":119,"amount":24776.10464,"timestamp":1774012862044,"change":-0.5699999999999932,"changeRate":-0.002729362191151088},"postHourTrading":{"tag":"盘后","latestPrice":209.4,"preClose":208.84,"latestTime":"19:58 EDT","volume":10600,"amount":2213737.68,"timestamp":1773964718384,"change":0.5600000000000023,"changeRate":0.002681478643937954},"overnightTrading":{"tag":"夜盘","latestPrice":208.83999633789062,"preClose":208.83999633789062,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.6203,"impliedVolPercentile":0.9283},{"symbol":"FITB","nameCN":"Fifth Third","changeRate":0.001718,"change":0.075,"latestPrice":43.735,"close":43.735,"volume":1932056,"market":"US","high":43.9487,"low":43.38,"preClose":43.66,"open":43.66,"turnoverRate":0.002152,"peRate":12.389519,"amplitude":0.013026,"marketValue":39448970000,"askSize":143,"bidSize":67,"askPrice":43.74,"bidPrice":43.73,"week52High":55.4388,"week52Low":32.25,"changeRate5Day":0.007719,"changeRate20Day":-0.184353,"changeRate60Day":-0.093011,"changeRateWTD":0.007719,"changeRateMTD":-0.115929,"changeRateQTD":-0.065691,"changeRateYTD":-0.065691,"amount":84401014.069061,"eps":3.53,"lyrEps":3.53,"lyrPeRate":12.389518,"pbRate":1.976996,"volumeRatio":1.764574,"committee":0.188119,"roa":0.011804,"roe":0.121927,"changeRate5Min":-0.000571,"earningDate":1776355200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5412,"divideRate":0.03524,"floatMarketCap":39274030000,"shortable":3,"shares":902000000,"floatShares":898000000,"preHourTrading":{"tag":"盘前","latestPrice":43.57,"preClose":43.66,"latestTime":"09:29 EDT","volume":216577,"amount":9455791.453591,"timestamp":1774013399951,"change":-0.0899999999999963,"changeRate":-0.0020613834173155363},"postHourTrading":{"tag":"盘后","latestPrice":44.3393,"preClose":43.66,"latestTime":"19:38 EDT","volume":168144,"amount":7341292.6515,"timestamp":1773963534464,"change":0.6793000000000049,"changeRate":0.01555886394869457},"overnightTrading":{"tag":"夜盘","latestPrice":43.65999984741211,"preClose":43.65999984741211,"latestTime":"20260320 04:00 EDT","volume":0,"amount":0,"timestamp":1773993600000,"change":0,"changeRate":0},"impliedVol":0.4074,"impliedVolPercentile":0.9203},{"symbol":"MDT","nameCN":"Medtronic PLC","changeRate":0.001669,"change":0.145,"latestPrice":87.015,"close":87.015,"volume":1613582,"market":"US","high":87.275,"low":86.31,"preClose":86.87,"open":86.83,"turnoverRate":0.001262,"peRate":24.306932,"amplitude":0.011109,"marketValue":111554466309.12,"askSize":18,"bidSize":210,"askPrice":87.03,"bidPrice":86.99,"week52High":106.33,"week52Low":79.55,"changeRate5Day":-0.001434,"changeRate20Day":-0.101642,"changeRate60Day":-0.109457,"changeRateWTD":-0.001434,"changeRateMTD":-0.109001,"changeRateQTD":-0.09416,"changeRateYTD":-0.09416,"amount":140112572.353027,"eps":3.579843,"lyrEps":3.626322,"lyrPeRate":23.995387,"pbRate":2.277319,"volumeRatio":1.945779,"committee":0.834862,"roa":0.045671,"roe":0.093896,"changeRate5Min":0.002939,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.832,"divideRate":0.032546,"floatMarketCap":111284799079.785,"shortable":3,"shares":1282014208,"floatShares":1278915119,"preHourTrading":{"tag":"盘前","latestPrice":86.81,"preClose":86.87,"latestTime":"09:29 EDT","volume":405,"amount":35180.1954,"timestamp":1774013362092,"change":-0.060000000000002274,"changeRate":-0.0006906872337976548},"postHourTrading":{"tag":"盘后","latestPrice":86.6508,"preClose":86.87,"latestTime":"19:57 EDT","volume":180443,"amount":15675087.5755,"timestamp":1773964672450,"change":-0.21920000000000073,"changeRate":-0.002523310694140678},"overnightTrading":{"tag":"夜盘","latestPrice":87.19999694824219,"preClose":86.87000274658203,"latestTime":"20260320 04:00 EDT","volume":117,"amount":10168,"timestamp":1773993601477,"change":0.32999420166015625,"changeRate":0.003798712918460684},"impliedVol":0.2471,"impliedVolPercentile":0.5697},{"symbol":"CB","nameCN":"Chubb","changeRate":0.001669,"change":0.54,"latestPrice":324.18,"close":324.18,"volume":512228,"market":"US","high":325.465,"low":322.3,"preClose":323.64,"open":322.3,"turnoverRate":0.001447,"peRate":12.623832,"amplitude":0.009779,"marketValue":126480951027.36,"askSize":3,"bidSize":121,"askPrice":324.21,"bidPrice":324,"week52High":345.67,"week52Low":264.1,"changeRate5Day":-0.014561,"changeRate20Day":-0.022435,"changeRate60Day":0.042547,"changeRateWTD":-0.014561,"changeRateMTD":-0.048935,"changeRateQTD":0.038639,"changeRateYTD":0.038639,"amount":166119629.720215,"eps":25.68,"lyrEps":25.68,"lyrPeRate":12.623832,"pbRate":1.714833,"volumeRatio":2.406843,"committee":0.951613,"roa":0.031238,"roe":0.143372,"changeRate5Min":-0.001156,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.011784,"floatMarketCap":114759720000,"shortable":3,"shares":390156552,"floatShares":354000000,"preHourTrading":{"tag":"盘前","latestPrice":322.8395,"preClose":323.64,"latestTime":"09:29 EDT","volume":93,"amount":30087.5274,"timestamp":1774013398778,"change":-0.8004999999999995,"changeRate":-0.0024734272648621915},"postHourTrading":{"tag":"盘后","latestPrice":324.95,"preClose":323.64,"latestTime":"19:48 EDT","volume":69643,"amount":22539537.4262,"timestamp":1773964110296,"change":1.3100000000000023,"changeRate":0.004047707329131141},"overnightTrading":{"tag":"夜盘","latestPrice":326.0299987792969,"preClose":323.6400146484375,"latestTime":"20260320 04:00 EDT","volume":7,"amount":2282,"timestamp":1773993601498,"change":2.389984130859375,"changeRate":0.007384699118418834},"impliedVol":0.2356,"impliedVolPercentile":0.8167}]}}}