US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

3,102.33

+1.900.06%

Number of Gainers:44

Number of Losers:50

Number of Flat:2

PE:- -

High:3,112.09

Open:3,100.61

Low:3,091.64

Close:3,100.66

Volume:136.06M

Turnover:39.73B

Market Cap:33.86T

Float Cap:31.89T

Loading ...

Constituent

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

Monster Beverage US MNST	43.585	-0.40%	-0.1750	694.87K	30.40M	85.39B
Hershey US HSY	163.145	-0.42%	-0.6950	117.12K	19.17M	32.78B
Zoom US ZM	97.52	-0.43%	-0.4200	383.44K	37.63M	28.60B
NetEase US NTES	124.84	-0.45%	-0.5700	100.90K	12.58M	79.66B
Medifast US MED	11.565	-0.47%	-0.0550	11.64K	134.79K	129.30M
Shopify US SHOP	178.33	-0.50%	-0.8900	2.12M	376.54M	229.45B
Allison Transmission US ALSN	110.87	-0.54%	-0.6000	33.28K	3.71M	9.18B
Taiwan Semiconductor Manufacturing US TSM	441.95	-0.54%	-2.4000	2.16M	951.17M	2.29T
Jazz Pharmaceuticals PLC US JAZZ	215.535	-0.56%	-1.2150	76.84K	16.53M	13.99B
Clorox US CLX	83.835	-0.61%	-0.5150	329.45K	27.75M	10.14B
Cboe Global Markets, Inc US CBOE	295.23	-0.72%	-2.1500	94.05K	27.98M	30.89B
GlaxoSmithKline PLC US GSK	46.58	-0.72%	-0.3400	733.06K	34.27M	94.22B
Exelixis US EXEL	59.38	-0.74%	-0.4400	233.60K	13.85M	14.71B
Target US TGT	152.41	-0.79%	-1.2100	421.75K	64.89M	69.01B
Northrop Grumman US NOC	481.015	-0.82%	-3.9850	53.15K	25.61M	68.27B
Advanced Micro Devices US AMD	588.9094	-0.90%	-5.3306	4.72M	2.76B	958.77B
United Therapeutics US UTHR	544.89	-0.95%	-5.2100	34.44K	18.80M	23.37B
Icon PLC US ICLR	162.82	-0.96%	-1.5800	135.14K	21.87M	12.56B
Gilead Sciences US GILD	148.98	-0.96%	-1.4500	471.59K	70.50M	184.84B
Franco-Nevada US FNV	243.36	-0.97%	-2.3900	59.64K	14.54M	46.91B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4532?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4532","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","market":"US","secType":"PLATE","nameCN":"Renaissance Technologies Holdings","latestPrice":3102.5623,"timestamp":1791901320326,"preClose":3100.6597,"halted":0,"volume":136085660,"delay":0,"changeRate":0.000614,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":1.902588,"latestTime":"10-13 10:22:00 EDT","open":3100.6077,"high":3112.0913,"low":3091.6377,"amount":39732106930.41162,"amplitude":0.006597,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.320413,"peRate":26.521409,"turnoverRate":0.001026,"increases":44,"decrements":49,"flats":3,"marketCap":33855050561928,"floatMarketCap":31886221151676},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":3112.0913,"amplitude":0.006597,"preClose":3100.6597,"low":3091.6377,"pbRate":"9.320413","latestPrice":3102.3257,"volume":136062590,"delay":0,"open":3100.6077,"prevYearClose":2509.9644,"prevWeekClose":3108.6558,"prevMonthClose":3054.357,"prevQuarterClose":3054.357,"fiveDayClose":3125.0996,"twentyDayClose":2961.7834,"sixtyDayClose":2844.5078,"secType":"PLATE","market":"US","turnoverRate":0.001026,"peRate":26.521409,"marketCap":33854808352136,"floatMarketCap":31885907274684,"timestamp":1791901318308,"nameCN":"Renaissance Technologies Holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4532\",,,,undefined,":{"bkCode":"BK4532","up":44,"down":50,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.003999,"change":-0.175,"latestPrice":43.585,"close":43.585,"volume":694872,"market":"US","high":44.22,"low":43.5,"preClose":43.76,"open":44.22,"turnoverRate":0.000383,"peRate":40.353865,"amplitude":0.016453,"marketValue":85385272703,"askSize":175,"bidSize":125,"askPrice":43.59,"bidPrice":43.58,"week52High":50.17,"week52Low":32.9375,"changeRate5Day":0.007746,"changeRate20Day":-0.023415,"changeRate60Day":-0.086747,"changeRateWTD":-0.00126,"changeRateMTD":0.047213,"changeRateQTD":0.047213,"changeRateYTD":0.136951,"amount":30399261.019409,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":44.93299,"pbRate":9.118317,"volumeRatio":0.654361,"committee":0.666667,"roa":0.174837,"roe":0.257035,"changeRate5Min":0.000459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":79019605000,"shortable":3,"shares":1959051800,"floatShares":1813000000,"preHourTrading":{"tag":"盘前","latestPrice":43.94,"preClose":43.76,"latestTime":"09:29 EDT","volume":44347,"amount":1941252.939602,"timestamp":1791898191074,"change":0.17999999999999972,"changeRate":0.00411334552102376},"postHourTrading":{"tag":"盘后","latestPrice":43.83,"preClose":43.76,"latestTime":"19:56 EDT","volume":614492,"amount":26890309.5299,"timestamp":1791849410797,"change":0.07000000000000028,"changeRate":0.0015996343692870267},"overnightTrading":{"tag":"夜盘","latestPrice":43.869998931884766,"preClose":43.7599983215332,"latestTime":"20261013 04:00 EDT","volume":259,"amount":11360,"timestamp":1791878401971,"change":0.1100006103515625,"changeRate":0.002513725195858473},"impliedVol":0.3494,"impliedVolPercentile":0.749},{"symbol":"HSY","nameCN":"Hershey","changeRate":-0.004242,"change":-0.695,"latestPrice":163.145,"close":163.145,"volume":117116,"market":"US","high":165.415,"low":162.32,"preClose":163.84,"open":164.91,"turnoverRate":0.000808,"peRate":22.296088,"amplitude":0.01889,"marketValue":32780016311.265,"askSize":9,"bidSize":66,"askPrice":163.2,"bidPrice":162.94,"week52High":239.48,"week52Low":156.16,"changeRate5Day":0.014583,"changeRate20Day":-0.042689,"changeRate60Day":-0.049825,"changeRateWTD":0.002489,"changeRateMTD":0.035118,"changeRateQTD":0.035118,"changeRateYTD":-0.1035,"amount":19168262.921509,"eps":7.317203,"lyrEps":4.34,"lyrPeRate":37.591014,"pbRate":7.184362,"volumeRatio":0.703746,"committee":0.76,"roa":0.099217,"roe":0.328094,"changeRate5Min":0.002181,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.644,"divideRate":0.034595,"floatMarketCap":23656025000,"shortable":3,"shares":200925657,"floatShares":145000000,"preHourTrading":{"tag":"盘前","latestPrice":165.65,"preClose":163.84,"latestTime":"09:07 EDT","volume":656,"amount":108276.39488,"timestamp":1791896835698,"change":1.8100000000000023,"changeRate":0.011047363281250014},"postHourTrading":{"tag":"盘后","latestPrice":163.84,"preClose":163.84,"latestTime":"19:56 EDT","volume":11976,"amount":1962114.4094,"timestamp":1791849386908,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":165,"preClose":163.83999633789062,"latestTime":"20261013 04:00 EDT","volume":230,"amount":37917,"timestamp":1791878401747,"change":1.160003662109375,"changeRate":0.007080100634994372},"impliedVol":0.3273,"impliedVolPercentile":0.6892},{"symbol":"ZM","nameCN":"Zoom","changeRate":-0.004288,"change":-0.42,"latestPrice":97.52,"close":97.52,"volume":383438,"market":"US","high":99.25,"low":97.205,"preClose":97.94,"open":98,"turnoverRate":0.001475,"peRate":9.046153,"amplitude":0.02088,"marketValue":28596005899.36,"askSize":52,"bidSize":200,"askPrice":97.56,"bidPrice":97.48,"week52High":114.74,"week52Low":70.7,"changeRate5Day":0.035244,"changeRate20Day":0.047813,"changeRate60Day":0.072709,"changeRateWTD":-0.002251,"changeRateMTD":0.074364,"changeRateQTD":0.074364,"changeRateYTD":0.130143,"amount":37630646.041565,"eps":10.780273,"lyrEps":6.179999,"lyrPeRate":15.779938,"pbRate":2.529812,"volumeRatio":1.040214,"committee":0.587302,"roa":0.061069,"roe":0.32143,"changeRate5Min":0.002261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":25355200000,"shortable":3,"shares":293232218,"floatShares":260000000,"preHourTrading":{"tag":"盘前","latestPrice":98.11,"preClose":97.94,"latestTime":"09:29 EDT","volume":2811,"amount":275292.319395,"timestamp":1791898199999,"change":0.1700000000000017,"changeRate":0.00173575658566471},"postHourTrading":{"tag":"盘后","latestPrice":97.93,"preClose":97.94,"latestTime":"19:56 EDT","volume":62431,"amount":6114124.2977,"timestamp":1791849415149,"change":-0.009999999999990905,"changeRate":-0.00010210332856841848},"overnightTrading":{"tag":"夜盘","latestPrice":98.19000244140625,"preClose":97.94000244140625,"latestTime":"20261013 04:00 EDT","volume":201,"amount":19678,"timestamp":1791878401794,"change":0.25,"changeRate":0.002552583150583087},"impliedVol":0.3969,"impliedVolPercentile":0.2749},{"symbol":"NTES","nameCN":"NetEase","changeRate":-0.004545,"change":-0.57,"latestPrice":124.84,"close":124.84,"volume":100902,"market":"US","high":125.075,"low":124.43,"preClose":125.41,"open":125.075,"turnoverRate":0.00029,"peRate":16.829393,"amplitude":0.005143,"marketValue":79663912628.2,"askSize":100,"bidSize":243,"askPrice":124.92,"bidPrice":124.76,"week52High":153.54,"week52Low":106.06,"changeRate5Day":0.048459,"changeRate20Day":0.044774,"changeRate60Day":-0.069747,"changeRateWTD":0.004829,"changeRateMTD":0.030373,"changeRateQTD":0.030373,"changeRateYTD":-0.092864,"amount":12581168.856445,"eps":7.417974,"lyrEps":7.491708,"lyrPeRate":16.663757,"pbRate":0.476771,"volumeRatio":1.307723,"committee":0.41691,"roa":0.116513,"roe":0.203734,"changeRate5Min":0.002167,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":20.04077,"divideRate":0.160532,"floatMarketCap":43444320000,"shortable":3,"shares":638128105,"floatShares":348000000,"preHourTrading":{"tag":"盘前","latestPrice":124.92,"preClose":125.41,"latestTime":"09:29 EDT","volume":6710,"amount":840134.3401,"timestamp":1791898199999,"change":-0.4899999999999949,"changeRate":-0.003907184435052985},"postHourTrading":{"tag":"盘后","latestPrice":125.41,"preClose":125.41,"latestTime":"19:30 EDT","volume":5476,"amount":686742.4485,"timestamp":1791847803266,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":124.4000015258789,"preClose":125.41000366210938,"latestTime":"20261013 04:00 EDT","volume":3804,"amount":473390,"timestamp":1791878401995,"change":-1.0100021362304688,"changeRate":-0.008053601042479076},"impliedVol":0.3977,"impliedVolPercentile":0.5378},{"symbol":"MED","nameCN":"Medifast","changeRate":-0.004733,"change":-0.055,"latestPrice":11.565,"close":11.565,"volume":11642,"market":"US","high":11.68,"low":11.56,"preClose":11.62,"open":11.68,"turnoverRate":0.001248,"peRate":0,"amplitude":0.010327,"marketValue":129304830.195,"askSize":10,"bidSize":240,"askPrice":11.64,"bidPrice":11.52,"week52High":13.6,"week52Low":9.22,"changeRate5Day":0.004778,"changeRate20Day":-0.035446,"changeRate60Day":0.114162,"changeRateWTD":-0.003876,"changeRateMTD":0.003906,"changeRateQTD":0.003906,"changeRateYTD":0.082865,"amount":134791.554214,"eps":-2.320808,"lyrEps":-1.700391,"lyrPeRate":0,"pbRate":0.658452,"volumeRatio":1.016219,"committee":0.92,"roa":-0.046027,"roe":-0.124166,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":107841312,"shortable":3,"shares":11180703,"floatShares":9324800,"postHourTrading":{"tag":"盘后","latestPrice":11.62,"preClose":11.62,"latestTime":"19:30 EDT","volume":710,"amount":8250.2,"timestamp":1791847806562,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":11.619999885559082,"preClose":11.619999885559082,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.6166,"impliedVolPercentile":0.8367},{"symbol":"SHOP","nameCN":"Shopify","changeRate":-0.004966,"change":-0.89,"latestPrice":178.33,"close":178.33,"volume":2123849,"market":"US","high":179.025,"low":173.81,"preClose":179.22,"open":175.8,"turnoverRate":0.001761,"peRate":120.363931,"amplitude":0.029098,"marketValue":229447212393.56,"askSize":100,"bidSize":100,"askPrice":178.48,"bidPrice":178.31,"week52High":182.19,"week52Low":94,"changeRate5Day":0.084468,"changeRate20Day":0.373248,"changeRate60Day":0.4326,"changeRateWTD":0.043781,"changeRateMTD":0.202495,"changeRateQTD":0.202495,"changeRateYTD":0.107846,"amount":376543040.683624,"eps":1.48159,"lyrEps":0.94,"lyrPeRate":189.712766,"pbRate":18.0895,"volumeRatio":1.865494,"committee":-0.8,"roa":0.101873,"roe":0.155433,"changeRate5Min":0.001348,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":215065980000,"shortable":3,"shares":1286643932,"floatShares":1206000000,"preHourTrading":{"tag":"盘前","latestPrice":175.1,"preClose":179.22,"latestTime":"09:29 EDT","volume":144845,"amount":25638536.90995,"timestamp":1791898197541,"change":-4.1200000000000045,"changeRate":-0.02298850574712646},"postHourTrading":{"tag":"盘后","latestPrice":178.832,"preClose":179.22,"latestTime":"19:59 EDT","volume":144544,"amount":25896865.3598,"timestamp":1791849578337,"change":-0.38800000000000523,"changeRate":-0.0021649369490012566},"overnightTrading":{"tag":"夜盘","latestPrice":178.72999572753906,"preClose":179.22000122070312,"latestTime":"20261013 04:00 EDT","volume":16234,"amount":2892603,"timestamp":1791878401961,"change":-0.4900054931640625,"changeRate":-0.002734100490048753},"impliedVol":0.6834,"impliedVolPercentile":0.7131},{"symbol":"ALSN","nameCN":"Allison Transmission","changeRate":-0.005383,"change":-0.6,"latestPrice":110.87,"close":110.87,"volume":33276,"market":"US","high":113.54,"low":110.575,"preClose":111.47,"open":112.75,"turnoverRate":0.000404,"peRate":17.5986,"amplitude":0.026599,"marketValue":9180655985.04,"askSize":11,"bidSize":6,"askPrice":110.93,"bidPrice":110.73,"week52High":137.62,"week52Low":76.01,"changeRate5Day":-0.033813,"changeRate20Day":-0.094199,"changeRate60Day":-0.024633,"changeRateWTD":0.009194,"changeRateMTD":-0.021102,"changeRateQTD":-0.021102,"changeRateYTD":0.132482,"amount":3707828.161194,"eps":6.299933,"lyrEps":7.33,"lyrPeRate":15.125512,"pbRate":4.639038,"volumeRatio":0.318535,"committee":-0.294118,"roa":0.084583,"roe":0.283494,"changeRate5Min":0.00018,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.12,"divideRate":0.010102,"floatMarketCap":9125166991.35,"shortable":3,"shares":82805592,"floatShares":82305105,"preHourTrading":{"tag":"盘前","latestPrice":111.47,"preClose":111.47,"latestTime":"08:05 EDT","volume":198,"amount":22077.03762,"timestamp":1791893112745,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":111.47,"preClose":111.47,"latestTime":"19:46 EDT","volume":55742,"amount":6213546.1352,"timestamp":1791848768535,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.47000122070312,"preClose":111.47000122070312,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4288,"impliedVolPercentile":0.9163},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":-0.005401,"change":-2.4,"latestPrice":441.95,"close":441.95,"volume":2156947,"market":"US","high":443.66,"low":437.4,"preClose":444.35,"open":439.515,"turnoverRate":0.000462,"peRate":32.894413,"amplitude":0.014088,"marketValue":2292183839850,"askSize":99,"bidSize":80,"askPrice":442.01,"bidPrice":441.89,"week52High":487.47,"week52Low":266.82,"changeRate5Day":-0.083662,"changeRate20Day":0.068157,"changeRate60Day":0.098558,"changeRateWTD":-0.02506,"changeRateMTD":-0.031215,"changeRateQTD":-0.031215,"changeRateYTD":0.454309,"amount":951170511.756928,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":42.395339,"pbRate":0.356343,"volumeRatio":1.714332,"committee":-0.106145,"roa":0.190015,"roe":0.399686,"changeRate5Min":-0.001283,"earningDate":1791993600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.294152,"floatMarketCap":2064473295571.5999,"shortable":3,"shares":5186523000,"floatShares":4671282488,"preHourTrading":{"tag":"盘前","latestPrice":438.7785,"preClose":444.35,"latestTime":"09:29 EDT","volume":177893,"amount":78405889.68071,"timestamp":1791898199407,"change":-5.5715000000000146,"changeRate":-0.012538539439630954},"postHourTrading":{"tag":"盘后","latestPrice":443.8345,"preClose":444.35,"latestTime":"19:59 EDT","volume":555530,"amount":247195069.544,"timestamp":1791849591242,"change":-0.5155000000000314,"changeRate":-0.0011601215258243082},"overnightTrading":{"tag":"夜盘","latestPrice":438.8999938964844,"preClose":444.3500061035156,"latestTime":"20261013 04:00 EDT","volume":82404,"amount":36383099,"timestamp":1791878401982,"change":-5.45001220703125,"changeRate":-0.01226513363828247},"impliedVol":0.3444,"impliedVolPercentile":0.012},{"symbol":"JAZZ","nameCN":"Jazz Pharmaceuticals PLC","changeRate":-0.005606,"change":-1.215,"latestPrice":215.535,"close":215.535,"volume":76835,"market":"US","high":216.86,"low":213.5321,"preClose":216.75,"open":216.86,"turnoverRate":0.001226,"peRate":14.733182,"amplitude":0.015354,"marketValue":13991368311,"askSize":127,"bidSize":12,"askPrice":215.86,"bidPrice":215.35,"week52High":266.375,"week52Low":128.8,"changeRate5Day":-0.068521,"changeRate20Day":-0.105033,"changeRate60Day":-0.114737,"changeRateWTD":-0.013208,"changeRateMTD":-0.069044,"changeRateQTD":-0.069044,"changeRateYTD":0.267853,"amount":16532217.500458,"eps":14.629223,"lyrEps":-5.84031,"lyrPeRate":0,"pbRate":2.913836,"volumeRatio":0.608037,"committee":-0.827338,"roa":0.068619,"roe":0.221143,"changeRate5Min":0.000186,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":13512807544.635,"shortable":3,"shares":64914600,"floatShares":62694261,"preHourTrading":{"tag":"盘前","latestPrice":218.56,"preClose":216.75,"latestTime":"09:27 EDT","volume":43,"amount":9325.68004,"timestamp":1791898070018,"change":1.8100000000000023,"changeRate":0.008350634371395627},"postHourTrading":{"tag":"盘后","latestPrice":217,"preClose":216.75,"latestTime":"19:48 EDT","volume":16210,"amount":3513601.74,"timestamp":1791848905084,"change":0.25,"changeRate":0.0011534025374855825},"overnightTrading":{"tag":"夜盘","latestPrice":215.57000732421875,"preClose":216.75,"latestTime":"20261013 04:00 EDT","volume":49,"amount":10546,"timestamp":1791878401589,"change":-1.17999267578125,"changeRate":-0.0054440261858419835},"impliedVol":0.3647,"impliedVolPercentile":0.6494},{"symbol":"CLX","nameCN":"Clorox","changeRate":-0.006106,"change":-0.515,"latestPrice":83.835,"close":83.835,"volume":329450,"market":"US","high":85.2617,"low":83.7,"preClose":84.35,"open":85.248,"turnoverRate":0.00274,"peRate":17.429314,"amplitude":0.018515,"marketValue":10136646034.605,"askSize":34,"bidSize":90,"askPrice":83.86,"bidPrice":83.76,"week52High":128.9,"week52Low":79.12,"changeRate5Day":0.003772,"changeRate20Day":-0.038148,"changeRate60Day":-0.129349,"changeRateWTD":0.000418,"changeRateMTD":0.034872,"changeRateQTD":0.034872,"changeRateYTD":-0.168551,"amount":27748094.152069,"eps":4.81,"lyrEps":4.81,"lyrPeRate":17.429314,"pbRate":112.6294,"volumeRatio":1.104533,"committee":0.451613,"roa":0.083208,"roe":1.637602,"changeRate5Min":0.000716,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.97,"divideRate":0.059283,"floatMarketCap":10080079542.045,"shortable":3,"shares":120911863,"floatShares":120237127,"preHourTrading":{"tag":"盘前","latestPrice":85.05,"preClose":84.35,"latestTime":"09:27 EDT","volume":23975,"amount":2044694.9285,"timestamp":1791898049419,"change":0.7000000000000028,"changeRate":0.008298755186722026},"postHourTrading":{"tag":"盘后","latestPrice":84.3732,"preClose":84.35,"latestTime":"19:56 EDT","volume":36805,"amount":3104363.5538,"timestamp":1791849361199,"change":0.023200000000002774,"changeRate":0.00027504445761710464},"overnightTrading":{"tag":"夜盘","latestPrice":84.33999633789062,"preClose":84.3499984741211,"latestTime":"20261013 04:00 EDT","volume":104,"amount":8788,"timestamp":1791878401809,"change":-0.01000213623046875,"changeRate":-0.00011857897346065092},"impliedVol":0.4061,"impliedVolPercentile":0.9323},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":-0.00723,"change":-2.15,"latestPrice":295.23,"close":295.23,"volume":94054,"market":"US","high":301.47,"low":294.57,"preClose":297.38,"open":299.74,"turnoverRate":0.000904,"peRate":23.015026,"amplitude":0.023203,"marketValue":30894199868.22,"askSize":11,"bidSize":12,"askPrice":295.49,"bidPrice":294.57,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.061215,"changeRate20Day":0.091665,"changeRate60Day":0.061177,"changeRateWTD":-0.02936,"changeRateMTD":0.072433,"changeRateQTD":0.072433,"changeRateYTD":0.176215,"amount":27979807.808472,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":28.333013,"pbRate":5.491521,"volumeRatio":0.532647,"committee":0.043478,"roa":0.115775,"roe":0.26297,"changeRate5Min":-0.004585,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.009755,"floatMarketCap":30704358711.780003,"shortable":3,"shares":104644514,"floatShares":104001486,"preHourTrading":{"tag":"盘前","latestPrice":298,"preClose":297.38,"latestTime":"08:52 EDT","volume":10,"amount":3014.941,"timestamp":1791895940195,"change":0.6200000000000045,"changeRate":0.002084874571255648},"postHourTrading":{"tag":"盘后","latestPrice":297.2,"preClose":297.38,"latestTime":"19:57 EDT","volume":5719,"amount":1700737.6607,"timestamp":1791849459116,"change":-0.18000000000000682,"changeRate":-0.0006052861658484323},"overnightTrading":{"tag":"夜盘","latestPrice":297.3800048828125,"preClose":297.3800048828125,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4352,"impliedVolPercentile":0.9522},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":-0.007246,"change":-0.34,"latestPrice":46.58,"close":46.58,"volume":733057,"market":"US","high":47.15,"low":46.505,"preClose":46.92,"open":47.09,"turnoverRate":0.000378,"peRate":14.895457,"amplitude":0.013747,"marketValue":94217258027.56,"askSize":250,"bidSize":200,"askPrice":46.57,"bidPrice":46.56,"week52High":61.695,"week52Low":42.845,"changeRate5Day":-0.000429,"changeRate20Day":-0.068586,"changeRate60Day":-0.069145,"changeRateWTD":0.00172,"changeRateMTD":-0.033008,"changeRateQTD":-0.033008,"changeRateYTD":-0.050163,"amount":34266245.331715,"eps":3.127128,"lyrEps":3.736205,"lyrPeRate":12.467196,"pbRate":5.339601,"volumeRatio":0.699876,"committee":0.456522,"roa":0.100065,"roe":0.33383,"changeRate5Min":0.001075,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.029197,"floatMarketCap":90365199953.42,"shortable":3,"shares":2022697682,"floatShares":1939999999,"preHourTrading":{"tag":"盘前","latestPrice":47.09,"preClose":46.92,"latestTime":"09:29 EDT","volume":22715,"amount":1073321.18432,"timestamp":1791898199999,"change":0.1700000000000017,"changeRate":0.0036231884057971375},"postHourTrading":{"tag":"盘后","latestPrice":46.92,"preClose":46.92,"latestTime":"19:43 EDT","volume":20065,"amount":941451.1,"timestamp":1791848627235,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":47.54999923706055,"preClose":46.91999816894531,"latestTime":"20261013 04:00 EDT","volume":5332,"amount":253285,"timestamp":1791878401922,"change":0.6300010681152344,"changeRate":0.013427133263023224},"impliedVol":0.3573,"impliedVolPercentile":0.9243},{"symbol":"EXEL","nameCN":"Exelixis","changeRate":-0.007355,"change":-0.44,"latestPrice":59.38,"close":59.38,"volume":233602,"market":"US","high":60,"low":58.815,"preClose":59.82,"open":60,"turnoverRate":0.001092,"peRate":18.672956,"amplitude":0.019809,"marketValue":14713276870.96,"askSize":100,"bidSize":38,"askPrice":59.41,"bidPrice":59.28,"week52High":61.66,"week52Low":33.755,"changeRate5Day":0.018001,"changeRate20Day":0.043585,"changeRate60Day":0.069332,"changeRateWTD":-0.008019,"changeRateMTD":0.016607,"changeRateQTD":0.016607,"changeRateYTD":0.35478,"amount":13850403.590973,"eps":3.18,"lyrEps":2.78,"lyrPeRate":21.359712,"pbRate":7.98003,"volumeRatio":0.679796,"committee":-0.449275,"roa":0.239742,"roe":0.443929,"changeRate5Min":0.000887,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12707320000,"shortable":3,"shares":247781692,"floatShares":214000000,"preHourTrading":{"tag":"盘前","latestPrice":60,"preClose":59.82,"latestTime":"09:25 EDT","volume":729,"amount":43762.261473,"timestamp":1791897959278,"change":0.17999999999999972,"changeRate":0.003009027081243726},"postHourTrading":{"tag":"盘后","latestPrice":59.63,"preClose":59.82,"latestTime":"19:30 EDT","volume":187732,"amount":11239434.6218,"timestamp":1791847802863,"change":-0.18999999999999773,"changeRate":-0.0031761952524239005},"overnightTrading":{"tag":"夜盘","latestPrice":59.81999969482422,"preClose":59.81999969482422,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4515,"impliedVolPercentile":0.8367},{"symbol":"TGT","nameCN":"Target","changeRate":-0.007877,"change":-1.21,"latestPrice":152.41,"close":152.41,"volume":421751,"market":"US","high":155.1,"low":152.34,"preClose":153.62,"open":154.86,"turnoverRate":0.000931,"peRate":15.810165,"amplitude":0.017966,"marketValue":69012226167.38,"askSize":50,"bidSize":153,"askPrice":152.48,"bidPrice":152.32,"week52High":170.75,"week52Low":83.44,"changeRate5Day":-0.012441,"changeRate20Day":-0.012889,"changeRate60Day":0.09184,"changeRateWTD":-0.008006,"changeRateMTD":-0.027315,"changeRateQTD":-0.027315,"changeRateYTD":0.559182,"amount":64892127.874069,"eps":9.64,"lyrEps":8.13,"lyrPeRate":18.746617,"pbRate":3.867748,"volumeRatio":0.807465,"committee":0.029126,"roa":0.056891,"roe":0.264077,"changeRate5Min":-0.002944,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.56,"divideRate":0.029919,"floatMarketCap":69010717613.2,"shortable":3,"shares":452806418,"floatShares":452796520,"preHourTrading":{"tag":"盘前","latestPrice":154.92,"preClose":153.62,"latestTime":"09:29 EDT","volume":8432,"amount":1303967.31456,"timestamp":1791898199999,"change":1.299999999999983,"changeRate":0.008462439786486023},"postHourTrading":{"tag":"盘后","latestPrice":153.65,"preClose":153.62,"latestTime":"19:58 EDT","volume":130278,"amount":20012434.4192,"timestamp":1791849486584,"change":0.030000000000001137,"changeRate":0.00019528707199584127},"overnightTrading":{"tag":"夜盘","latestPrice":153.97999572753906,"preClose":153.6199951171875,"latestTime":"20261013 04:00 EDT","volume":78,"amount":12012,"timestamp":1791878401973,"change":0.3600006103515625,"changeRate":0.0023434489115621935},"impliedVol":0.4392,"impliedVolPercentile":0.741},{"symbol":"NOC","nameCN":"Northrop Grumman","changeRate":-0.008216,"change":-3.985,"latestPrice":481.015,"close":481.015,"volume":53148,"market":"US","high":487.26,"low":480,"preClose":485,"open":487.26,"turnoverRate":0.000375,"peRate":15.270501,"amplitude":0.014969,"marketValue":68266428525.315,"askSize":7,"bidSize":40,"askPrice":481.79,"bidPrice":481.29,"week52High":774,"week52Low":470.06,"changeRate5Day":-0.004336,"changeRate20Day":-0.09456,"changeRate60Day":-0.081962,"changeRateWTD":0.000614,"changeRateMTD":-0.005098,"changeRateQTD":-0.005098,"changeRateYTD":-0.156425,"amount":25612371.216431,"eps":31.49962,"lyrEps":29.142857,"lyrPeRate":16.505417,"pbRate":3.817179,"volumeRatio":0.497962,"committee":0.702128,"roa":0.071484,"roe":0.269584,"changeRate5Min":0.001113,"earningDate":1792425600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.56,"divideRate":0.019875,"floatMarketCap":68166249936.34,"shortable":3,"shares":141921621,"floatShares":141713356,"preHourTrading":{"tag":"盘前","latestPrice":489.91,"preClose":485,"latestTime":"09:29 EDT","volume":785,"amount":382740.7544,"timestamp":1791898187507,"change":4.910000000000025,"changeRate":0.010123711340206237},"postHourTrading":{"tag":"盘后","latestPrice":485,"preClose":485,"latestTime":"19:54 EDT","volume":16661,"amount":8079574.1471,"timestamp":1791849275705,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":488.30999755859375,"preClose":485,"latestTime":"20261013 04:00 EDT","volume":588,"amount":285068,"timestamp":1791878401878,"change":3.30999755859375,"changeRate":0.006824737234213917},"impliedVol":0.3315,"impliedVolPercentile":0.8008},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":-0.00897,"change":-5.3306,"latestPrice":588.9094,"close":588.9094,"volume":4722983,"market":"US","high":593.24,"low":570.6,"preClose":594.24,"open":577.496,"turnoverRate":0.002907,"peRate":151.002407,"amplitude":0.038099,"marketValue":958768966496.476,"askSize":213,"bidSize":81,"askPrice":588.99,"bidPrice":588.68,"week52High":658.52,"week52Low":188.22,"changeRate5Day":-0.093176,"changeRate20Day":0.168008,"changeRate60Day":0.169469,"changeRateWTD":-0.031558,"changeRateMTD":-0.037352,"changeRateQTD":-0.037352,"changeRateYTD":1.749857,"amount":2755299322.693543,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":222.201286,"pbRate":14.262302,"volumeRatio":1.856355,"committee":-0.44898,"roa":0.051284,"roe":0.101963,"changeRate5Min":-0.004851,"earningDate":1793635200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":956753727952.2264,"shortable":3,"shares":1628041540,"floatShares":1624619556,"preHourTrading":{"tag":"盘前","latestPrice":577.18,"preClose":594.24,"latestTime":"09:29 EDT","volume":305133,"amount":178121114.1303,"timestamp":1791898199999,"change":-17.06000000000006,"changeRate":-0.02870893914916542},"postHourTrading":{"tag":"盘后","latestPrice":590,"preClose":594.24,"latestTime":"19:59 EDT","volume":638654,"amount":379309797.660652,"timestamp":1791849599647,"change":-4.240000000000009,"changeRate":-0.007135164243403354},"overnightTrading":{"tag":"夜盘","latestPrice":583,"preClose":594.239990234375,"latestTime":"20261013 04:00 EDT","volume":99868,"amount":58403297,"timestamp":1791878401997,"change":-11.239990234375,"changeRate":-0.018914900409078526},"impliedVol":0.5773,"impliedVolPercentile":0.3147},{"symbol":"UTHR","nameCN":"United Therapeutics","changeRate":-0.009471,"change":-5.21,"latestPrice":544.89,"close":544.89,"volume":34442,"market":"US","high":551.98,"low":542.42,"preClose":550.1,"open":551.59,"turnoverRate":0.000875,"peRate":19.4963,"amplitude":0.017379,"marketValue":23370713523,"askSize":5,"bidSize":20,"askPrice":545.43,"bidPrice":544.39,"week52High":609.35,"week52Low":409.07,"changeRate5Day":0.006037,"changeRate20Day":0.089018,"changeRate60Day":0.029376,"changeRateWTD":-0.007776,"changeRateMTD":0.005536,"changeRateQTD":0.005536,"changeRateYTD":0.118297,"amount":18803496.803101,"eps":27.94838,"lyrEps":27.86,"lyrPeRate":19.558148,"pbRate":3.651503,"volumeRatio":0.254621,"committee":0.6,"roa":0.116067,"roe":0.19315,"changeRate5Min":0.002396,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21441421500,"shortable":3,"shares":42890700,"floatShares":39350000,"preHourTrading":{"tag":"盘前","latestPrice":550.5,"preClose":550.1,"latestTime":"09:13 EDT","volume":11,"amount":6100.4999,"timestamp":1791897191191,"change":0.39999999999997726,"changeRate":0.0007271405199054304},"postHourTrading":{"tag":"盘后","latestPrice":550.1,"preClose":550.1,"latestTime":"19:41 EDT","volume":447649,"amount":246251734.39,"timestamp":1791848486412,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":550.0999755859375,"preClose":550.0999755859375,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4119,"impliedVolPercentile":0.6335},{"symbol":"ICLR","nameCN":"Icon PLC","changeRate":-0.009611,"change":-1.58,"latestPrice":162.82,"close":162.82,"volume":135136,"market":"US","high":164.805,"low":159.715,"preClose":164.4,"open":164.54,"turnoverRate":0.001761,"peRate":296.671273,"amplitude":0.030961,"marketValue":12560810445.96,"askSize":100,"bidSize":33,"askPrice":163.6,"bidPrice":162.67,"week52High":203.91,"week52Low":66.57,"changeRate5Day":0.006989,"changeRate20Day":-0.055842,"changeRate60Day":-0.020219,"changeRateWTD":-0.008223,"changeRateMTD":-0.042179,"changeRateQTD":-0.042179,"changeRateYTD":-0.106465,"amount":21867999.253418,"eps":0.548823,"lyrEps":2.709999,"lyrPeRate":60.081203,"pbRate":1.339368,"volumeRatio":1.151299,"committee":-0.503759,"roa":0.009694,"roe":0.002856,"changeRate5Min":0.007425,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12494950732.88,"shortable":3,"shares":77145378,"floatShares":76740884,"preHourTrading":{"tag":"盘前","latestPrice":164.51,"preClose":164.4,"latestTime":"09:28 EDT","volume":95,"amount":15590.77775,"timestamp":1791898123783,"change":0.10999999999998522,"changeRate":0.0006690997566909077},"postHourTrading":{"tag":"盘后","latestPrice":164.4,"preClose":164.4,"latestTime":"19:30 EDT","volume":27722,"amount":4557494.4,"timestamp":1791847802423,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.39999389648438,"preClose":164.39999389648438,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5683,"impliedVolPercentile":0.6375},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":-0.009639,"change":-1.45,"latestPrice":148.98,"close":148.98,"volume":471591,"market":"US","high":151.16,"low":148.3,"preClose":150.43,"open":151.16,"turnoverRate":0.000381,"peRate":0,"amplitude":0.019012,"marketValue":184836450234.54,"askSize":76,"bidSize":50,"askPrice":149.04,"bidPrice":148.92,"week52High":157.29,"week52Low":114.02,"changeRate5Day":0.032934,"changeRate20Day":0.018319,"changeRate60Day":0.118385,"changeRateWTD":-0.014487,"changeRateMTD":-0.00047,"changeRateQTD":-0.00047,"changeRateYTD":0.213785,"amount":70500652.552277,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.973451,"pbRate":15.625704,"volumeRatio":0.710088,"committee":-0.444444,"roa":0.140852,"roe":-0.206797,"changeRate5Min":0.00047,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021614,"floatMarketCap":184461505862.4,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":151.25,"preClose":150.43,"latestTime":"09:12 EDT","volume":1239,"amount":187087.67427,"timestamp":1791897153164,"change":0.8199999999999932,"changeRate":0.005451040350993772},"postHourTrading":{"tag":"盘后","latestPrice":148,"preClose":150.43,"latestTime":"19:58 EDT","volume":1459078,"amount":219490004.152801,"timestamp":1791849532708,"change":-2.430000000000007,"changeRate":-0.016153692747457333},"overnightTrading":{"tag":"夜盘","latestPrice":150.74000549316406,"preClose":150.42999267578125,"latestTime":"20261013 04:00 EDT","volume":780,"amount":118232,"timestamp":1791878401877,"change":0.3100128173828125,"changeRate":0.002060844462387078},"impliedVol":0.3719,"impliedVolPercentile":0.9283},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.009725,"change":-2.39,"latestPrice":243.36,"close":243.36,"volume":59635,"market":"US","high":247.98,"low":242.74,"preClose":245.75,"open":247.98,"turnoverRate":0.000312,"peRate":31.813025,"amplitude":0.021322,"marketValue":46914234325.92,"askSize":100,"bidSize":200,"askPrice":243.53,"bidPrice":243.13,"week52High":285.67,"week52Low":181.5,"changeRate5Day":-0.002541,"changeRate20Day":-0.074993,"changeRate60Day":0.215767,"changeRateWTD":-0.006085,"changeRateMTD":0.022049,"changeRateQTD":0.022049,"changeRateYTD":0.174064,"amount":14544126.235352,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":42.25,"pbRate":5.692991,"volumeRatio":0.961553,"committee":0.333333,"roa":0.13735,"roe":0.199128,"changeRate5Min":-0.002459,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7,"divideRate":0.006986,"floatMarketCap":46527530175.36,"shortable":3,"shares":192777097,"floatShares":191188076,"preHourTrading":{"tag":"盘前","latestPrice":248,"preClose":245.75,"latestTime":"08:44 EDT","volume":188,"amount":45881.50152,"timestamp":1791895497640,"change":2.25,"changeRate":0.009155645981688708},"postHourTrading":{"tag":"盘后","latestPrice":245.75,"preClose":245.75,"latestTime":"19:30 EDT","volume":9014,"amount":2215189.2295,"timestamp":1791847807590,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":245.75,"preClose":245.75,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.389,"impliedVolPercentile":0.2988}]}}}