US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Renaissance Technologies Holdings

2,948.88

-9.0500-0.31%

Number of Gainers:36

Number of Losers:59

Number of Flat:1

PE:- -

High:2,960.59

Open:2,957.98

Low:2,941.99

Close:2,957.93

Volume:628.14M

Turnover:129.55B

Market Cap:32.21T

Float Cap:30.21T

Loading ...

Constituent

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

Vertex Pharmaceuticals US VRTX	547.29	-1.01%	-5.5600	833.00K	457.03M	138.86B
Ryanair Holdings PLC US RYAAY	56.69	-1.03%	-0.5900	1.01M	57.74M	29.52B
Smith And Wesson Brands Inc US SWBI	13.37	-1.04%	-0.1400	362.21K	4.86M	598.00M
Exelixis US EXEL	56.1	-1.09%	-0.6200	1.79M	100.86M	13.90B
Johnson & Johnson US JNJ	270	-1.15%	-3.1400	7.19M	1.95B	650.51B
Vodafone Group PLC US VOD	15.94	-1.18%	-0.1900	4.45M	71.03M	36.71B
National Beverage US FIZZ	32.96	-1.20%	-0.4000	246.19K	8.15M	3.09B
GlaxoSmithKline PLC US GSK	51.43	-1.23%	-0.6400	1.72M	88.61M	104.03B
Incyte US INCY	128.12	-1.23%	-1.6000	800.05K	102.83M	25.97B
Tenaris SA US TS	53.86	-1.36%	-0.7400	1.04M	56.12M	27.20B
Alphabet US GOOGL	342	-1.43%	-4.9600	20.08M	6.87B	4.18T
Walt Disney US DIS	109.63	-1.46%	-1.6200	7.33M	805.75M	189.30B
Novartis AG US NVS	157.54	-1.53%	-2.4400	1.47M	232.77M	300.59B
Domino's Pizza US DPZ	344.56	-1.53%	-5.3500	884.65K	305.03M	11.40B
NVIDIA US NVDA	209.66	-1.59%	-3.3900	137.99M	29.03B	5.09T
Franco-Nevada US FNV	267.37	-1.62%	-4.4000	993.90K	265.71M	51.54B
Coca-Cola US KO	90.08	-1.70%	-1.5600	17.02M	1.54B	387.49B
NIO Inc. US NIO	4.37	-1.80%	-0.0800	17.91M	79.07M	10.95B
Monster Beverage US MNST	47.81	-1.89%	-0.9200	6.20M	298.62M	93.66B
Cable One US CABO	25.83	-1.94%	-0.5100	197.14K	5.11M	146.51M

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigrwd.com/stock/BK4532?page=4"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2948.8755,"timestamp":1787774399999,"preClose":2957.9255,"halted":0,"volume":628137904,"delay":0,"changeRate":-0.00306,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-9.050049,"latestTime":"08-26 16:00:00 EDT","open":2957.9814,"high":2960.5908,"low":2941.9893,"amount":129553904780.60385,"amplitude":0.006289,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1787788800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":9.012322,"peRate":26.602811,"turnoverRate":0.00476,"increases":36,"decrements":59,"flats":1,"marketCap":32214874957232,"floatMarketCap":30214150313488},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4532\",,,,,undefined,":{"symbol":"BK4532","high":2960.5908,"amplitude":0.006289,"preClose":2957.9255,"low":2941.9893,"pbRate":"9.012322","latestPrice":2948.8755,"volume":628137904,"delay":0,"open":2957.9814,"prevYearClose":2509.9644,"prevWeekClose":2949.7708,"prevMonthClose":2875.7913,"prevQuarterClose":2842.7534,"fiveDayClose":2971.5803,"twentyDayClose":2751.2563,"sixtyDayClose":2971.7117,"secType":"PLATE","market":"US","turnoverRate":0.00476,"peRate":26.602811,"marketCap":32214874957232,"floatMarketCap":30214150313488,"timestamp":1787774399999,"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":36,"down":59,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4532\",params:#size:20,page:3,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"VRTX","nameCN":"Vertex Pharmaceuticals","changeRate":-0.010057,"change":-5.56,"latestPrice":547.29,"close":547.29,"volume":833000,"market":"US","high":553.47,"low":546.235,"preClose":552.85,"open":549.84,"turnoverRate":0.003283,"peRate":31.852249,"amplitude":0.013087,"marketValue":138857779017.99,"askSize":6,"bidSize":80,"askPrice":553.48,"bidPrice":547.57,"week52High":555.69,"week52Low":374.17,"changeRate5Day":-0.00864,"changeRate20Day":0.132332,"changeRate60Day":0.24838,"changeRateWTD":-0.001387,"changeRateMTD":0.147118,"changeRateQTD":0.101786,"changeRateYTD":0.207186,"amount":457028927.612305,"eps":17.182146,"lyrEps":15.32,"lyrPeRate":35.72389,"pbRate":6.857885,"volumeRatio":0.813842,"committee":0.860465,"roa":0.119257,"roe":0.235425,"changeRate5Min":-0.000657,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":138857779017.99,"shortable":3,"shares":253718831,"floatShares":253718831,"hourTrading":{"tag":"盘后","latestPrice":547.7232,"preClose":547.29,"latestTime":"16:28 EDT","volume":29468,"amount":16127470.9968,"timestamp":1787776089204,"change":0.4332000000000562,"changeRate":0.0007915364797457587},"preHourTrading":{"tag":"盘前","latestPrice":550,"preClose":552.85,"latestTime":"09:29 EDT","volume":252,"amount":139287.37032,"timestamp":1787750971047,"change":-2.8500000000000227,"changeRate":-0.005155105363118428},"postHourTrading":{"tag":"盘后","latestPrice":547.7232,"preClose":547.29,"latestTime":"16:28 EDT","volume":29468,"amount":16127470.9968,"timestamp":1787776089204,"change":0.4332000000000562,"changeRate":0.0007915364797457587},"overnightTrading":{"tag":"夜盘","latestPrice":553.27001953125,"preClose":552.8499755859375,"latestTime":"20260826 04:00 EDT","volume":17,"amount":9406,"timestamp":1787731202315,"change":0.4200439453125,"changeRate":0.0007597792599471798},"impliedVol":0.2933,"impliedVolPercentile":0.3307},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":-0.0103,"change":-0.59,"latestPrice":56.69,"close":56.69,"volume":1005596,"market":"US","high":58.635,"low":56.68,"preClose":57.28,"open":58.34,"turnoverRate":0.002113,"peRate":13.575191,"amplitude":0.034131,"marketValue":29521674590.31,"askSize":18,"bidSize":9,"askPrice":58.4,"bidPrice":55.54,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.034678,"changeRate20Day":-0.020221,"changeRate60Day":-0.04498,"changeRateWTD":0.01595,"changeRateMTD":-0.031106,"changeRateQTD":-0.124479,"changeRateYTD":-0.214711,"amount":57742210.440979,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":17.92419,"pbRate":4.195267,"volumeRatio":0.614687,"committee":-0.333333,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.002112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.016871,"floatMarketCap":26984440000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":56.69,"preClose":56.69,"latestTime":"16:10 EDT","volume":14104,"amount":799555.76,"timestamp":1787775005432,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":58.34,"preClose":57.28,"latestTime":"09:29 EDT","volume":24168,"amount":1398148.913328,"timestamp":1787750999999,"change":1.0600000000000023,"changeRate":0.01850558659217881},"postHourTrading":{"tag":"盘后","latestPrice":56.69,"preClose":56.69,"latestTime":"16:10 EDT","volume":14104,"amount":799555.76,"timestamp":1787775005432,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.7599983215332,"preClose":57.279998779296875,"latestTime":"20260826 04:00 EDT","volume":5,"amount":289,"timestamp":1787731202300,"change":0.4799995422363281,"changeRate":0.008379880455057165},"impliedVol":0.3432,"impliedVolPercentile":0.2669},{"symbol":"SWBI","nameCN":"Smith And Wesson Brands Inc","changeRate":-0.010363,"change":-0.14,"latestPrice":13.37,"close":13.37,"volume":362208,"market":"US","high":13.51,"low":13.335,"preClose":13.51,"open":13.47,"turnoverRate":0.008374,"peRate":32.609756,"amplitude":0.012953,"marketValue":598000899.16,"askSize":100,"bidSize":1,"askPrice":14.13,"bidPrice":12.92,"week52High":17.5625,"week52Low":8.01,"changeRate5Day":-0.053116,"changeRate20Day":-0.077931,"changeRate60Day":-0.116909,"changeRateWTD":-0.051773,"changeRateMTD":-0.0811,"changeRateQTD":-0.111037,"changeRateYTD":0.35461,"amount":4861922.941589,"eps":0.41,"lyrEps":0.41,"lyrPeRate":32.609756,"pbRate":1.588067,"volumeRatio":0.589677,"committee":-0.980198,"roa":0.033445,"roe":0.049347,"changeRate5Min":-0.000747,"earningDate":1788364800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.52,"divideRate":0.038893,"floatMarketCap":578336650.78,"shortable":3,"shares":44727068,"floatShares":43256294,"hourTrading":{"tag":"盘后","latestPrice":13.37,"preClose":13.37,"latestTime":"16:20 EDT","volume":3190,"amount":42679.28434,"timestamp":1787775600356,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":13.51,"preClose":13.51,"latestTime":"07:48 EDT","volume":5,"amount":67.55,"timestamp":1787744899598,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":13.37,"preClose":13.37,"latestTime":"16:20 EDT","volume":3190,"amount":42679.28434,"timestamp":1787775600356,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":13.510000228881836,"preClose":13.510000228881836,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.6333,"impliedVolPercentile":0.8486},{"symbol":"EXEL","nameCN":"Exelixis","changeRate":-0.010931,"change":-0.62,"latestPrice":56.1,"close":56.1,"volume":1786142,"market":"US","high":56.9,"low":56.06,"preClose":56.72,"open":56.54,"turnoverRate":0.008346,"peRate":17.641509,"amplitude":0.01481,"marketValue":13900552921.2,"askSize":2,"bidSize":119,"askPrice":57,"bidPrice":56.05,"week52High":57.57,"week52Low":33.755,"changeRate5Day":0.03144,"changeRate20Day":0.013917,"changeRate60Day":0.115752,"changeRateWTD":0.037352,"changeRateMTD":0.057892,"changeRateQTD":0.03106,"changeRateYTD":0.279945,"amount":100860660.97522,"eps":3.18,"lyrEps":2.78,"lyrPeRate":20.179856,"pbRate":7.539234,"volumeRatio":0.822992,"committee":0.966942,"roa":0.239742,"roe":0.443929,"changeRate5Min":-0.003375,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12005400000,"shortable":3,"shares":247781692,"floatShares":214000000,"hourTrading":{"tag":"盘后","latestPrice":56.1,"preClose":56.1,"latestTime":"16:15 EDT","volume":74207,"amount":4163012.7,"timestamp":1787775300226,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.66,"preClose":56.72,"latestTime":"09:29 EDT","volume":738,"amount":41924.615436,"timestamp":1787750999999,"change":-0.060000000000002274,"changeRate":-0.001057827926657304},"postHourTrading":{"tag":"盘后","latestPrice":56.1,"preClose":56.1,"latestTime":"16:15 EDT","volume":74207,"amount":4163012.7,"timestamp":1787775300226,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":56.70000076293945,"preClose":56.720001220703125,"latestTime":"20260826 04:00 EDT","volume":1,"amount":57,"timestamp":1787731202116,"change":-0.020000457763671875,"changeRate":-0.0003526173718834758},"impliedVol":0.4003,"impliedVolPercentile":0.5857},{"symbol":"JNJ","nameCN":"Johnson & Johnson","changeRate":-0.011496,"change":-3.14,"latestPrice":270,"close":270,"volume":7193508,"market":"US","high":272.905,"low":269.55,"preClose":273.14,"open":271.97,"turnoverRate":0.002992,"peRate":31.266768,"amplitude":0.012283,"marketValue":650509677540,"askSize":500,"bidSize":3,"askPrice":271.5,"bidPrice":269.28,"week52High":276.47,"week52Low":173.33,"changeRate5Day":-0.012472,"changeRate20Day":0.016834,"changeRate60Day":0.208,"changeRateWTD":-0.000888,"changeRateMTD":0.053248,"changeRateQTD":0.063118,"changeRateYTD":0.304663,"amount":1945739857.518311,"eps":8.635366,"lyrEps":11.033176,"lyrPeRate":24.471648,"pbRate":7.655667,"volumeRatio":1.178618,"committee":-0.988072,"roa":0.085945,"roe":0.257421,"changeRate5Min":-0.001535,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.24,"divideRate":0.019407,"floatMarketCap":649234762110,"shortable":3,"shares":2409295102,"floatShares":2404573193,"hourTrading":{"tag":"盘后","latestPrice":271.4575,"preClose":270,"latestTime":"16:28 EDT","volume":1297543,"amount":350336739.7543,"timestamp":1787776137079,"change":1.4574999999999818,"changeRate":0.005398148148148081},"preHourTrading":{"tag":"盘前","latestPrice":272,"preClose":273.14,"latestTime":"09:29 EDT","volume":166248,"amount":45409615.44984,"timestamp":1787750999752,"change":-1.1399999999999864,"changeRate":-0.004173683825144565},"postHourTrading":{"tag":"盘后","latestPrice":271.4575,"preClose":270,"latestTime":"16:28 EDT","volume":1297543,"amount":350336739.7543,"timestamp":1787776137079,"change":1.4574999999999818,"changeRate":0.005398148148148081},"overnightTrading":{"tag":"夜盘","latestPrice":273.7699890136719,"preClose":273.1400146484375,"latestTime":"20260826 04:00 EDT","volume":367,"amount":100446,"timestamp":1787731202298,"change":0.629974365234375,"changeRate":0.0023064155065131127},"impliedVol":0.248,"impliedVolPercentile":0.5697},{"symbol":"VOD","nameCN":"Vodafone Group PLC","changeRate":-0.011779,"change":-0.19,"latestPrice":15.94,"close":15.94,"volume":4453811,"market":"US","high":16,"low":15.89,"preClose":16.13,"open":15.96,"turnoverRate":0.002024,"peRate":0,"amplitude":0.00682,"marketValue":36709820000,"askSize":100,"bidSize":100,"askPrice":17.36,"bidPrice":14.44,"week52High":16.605,"week52Low":11.12,"changeRate5Day":-0.014224,"changeRate20Day":-0.011779,"changeRate60Day":0.064796,"changeRateWTD":-0.001253,"changeRateMTD":0.010139,"changeRateQTD":0.205293,"changeRateYTD":0.206662,"amount":71027313.346333,"eps":-0.190453,"lyrEps":-0.190453,"lyrPeRate":0,"pbRate":0.725018,"volumeRatio":1.921281,"committee":0,"roa":0.01523,"roe":0.001089,"changeRate5Min":-0.000314,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.46125,"divideRate":0.028937,"floatMarketCap":35083940000,"shortable":3,"shares":2303000000,"floatShares":2201000000,"hourTrading":{"tag":"盘后","latestPrice":15.94,"preClose":15.94,"latestTime":"16:15 EDT","volume":2016261,"amount":32139200.34,"timestamp":1787775300200,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":15.96,"preClose":16.13,"latestTime":"09:29 EDT","volume":2449,"amount":39060.609584,"timestamp":1787750999001,"change":-0.16999999999999815,"changeRate":-0.01053936763794161},"postHourTrading":{"tag":"盘后","latestPrice":15.94,"preClose":15.94,"latestTime":"16:15 EDT","volume":2016261,"amount":32139200.34,"timestamp":1787775300200,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":16.1299991607666,"preClose":16.1299991607666,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2815,"impliedVolPercentile":0.4661},{"symbol":"FIZZ","nameCN":"National Beverage","changeRate":-0.01199,"change":-0.4,"latestPrice":32.96,"close":32.96,"volume":246189,"market":"US","high":33.49,"low":32.91,"preClose":33.36,"open":33.49,"turnoverRate":0.010392,"peRate":16.816326,"amplitude":0.017386,"marketValue":3086114081.92,"askSize":59,"bidSize":61,"askPrice":33.6,"bidPrice":32.32,"week52High":43.535,"week52Low":30.0101,"changeRate5Day":0.026791,"changeRate20Day":0.008259,"changeRate60Day":-0.108707,"changeRateWTD":0.018227,"changeRateMTD":0.041719,"changeRateQTD":0.05641,"changeRateYTD":0.033553,"amount":8148510.861248,"eps":1.96,"lyrEps":1.96,"lyrPeRate":16.816327,"pbRate":4.817056,"volumeRatio":0.72525,"committee":0.016667,"roa":0.188675,"roe":0.340179,"changeRate5Min":-0.003477,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":780864160.32,"shortable":3,"shares":93632102,"floatShares":23691267,"hourTrading":{"tag":"盘后","latestPrice":32.96,"preClose":32.96,"latestTime":"16:20 EDT","volume":6966,"amount":229599.36,"timestamp":1787775600411,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":33.65,"preClose":33.36,"latestTime":"09:25 EDT","volume":18,"amount":605.7,"timestamp":1787750700028,"change":0.28999999999999915,"changeRate":0.008693045563549136},"postHourTrading":{"tag":"盘后","latestPrice":32.96,"preClose":32.96,"latestTime":"16:20 EDT","volume":6966,"amount":229599.36,"timestamp":1787775600411,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":33.36000061035156,"preClose":33.36000061035156,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.4754,"impliedVolPercentile":0.8606},{"symbol":"GSK","nameCN":"GlaxoSmithKline PLC","changeRate":-0.012291,"change":-0.64,"latestPrice":51.43,"close":51.43,"volume":1716368,"market":"US","high":52.09,"low":51.4,"preClose":52.07,"open":51.9,"turnoverRate":0.000885,"peRate":16.446401,"amplitude":0.013251,"marketValue":104027341785.26,"askSize":9,"bidSize":99,"askPrice":51.75,"bidPrice":51.41,"week52High":61.695,"week52Low":38.63,"changeRate5Day":-0.027421,"changeRate20Day":-0.033634,"changeRate60Day":0.042993,"changeRateWTD":-0.018699,"changeRateMTD":-0.00503,"changeRateQTD":-0.018886,"changeRateYTD":0.048736,"amount":88613914.47583,"eps":3.127128,"lyrEps":3.736205,"lyrPeRate":13.765305,"pbRate":5.895571,"volumeRatio":0.553976,"committee":0.833333,"roa":0.100065,"roe":0.33383,"changeRate5Min":-0.000583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.36,"divideRate":0.026444,"floatMarketCap":99774199948.56999,"shortable":3,"shares":2022697682,"floatShares":1939999999,"hourTrading":{"tag":"盘后","latestPrice":51.43,"preClose":51.43,"latestTime":"16:15 EDT","volume":15365,"amount":790226.09855,"timestamp":1787775309170,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":51.93,"preClose":52.07,"latestTime":"09:29 EDT","volume":43927,"amount":2284382.123985,"timestamp":1787750999999,"change":-0.14000000000000057,"changeRate":-0.0026886883042058878},"postHourTrading":{"tag":"盘后","latestPrice":51.43,"preClose":51.43,"latestTime":"16:15 EDT","volume":15365,"amount":790226.09855,"timestamp":1787775309170,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.22999954223633,"preClose":52.06999969482422,"latestTime":"20260826 04:00 EDT","volume":213,"amount":11123,"timestamp":1787731202310,"change":0.15999984741210938,"changeRate":0.0030727837209496554},"impliedVol":0.2758,"impliedVolPercentile":0.3187},{"symbol":"INCY","nameCN":"Incyte","changeRate":-0.012334,"change":-1.6,"latestPrice":128.12,"close":128.12,"volume":800046,"market":"US","high":129.535,"low":127.7701,"preClose":129.72,"open":129.18,"turnoverRate":0.004711,"peRate":16.321019,"amplitude":0.013605,"marketValue":25969635217.52,"askSize":15,"bidSize":41,"askPrice":130.66,"bidPrice":126.03,"week52High":132.6,"week52Low":81.09,"changeRate5Day":-0.002724,"changeRate20Day":0.008025,"changeRate60Day":0.340308,"changeRateWTD":0.002425,"changeRateMTD":0.071954,"changeRateQTD":0.130205,"changeRateYTD":0.297155,"amount":102829569.586853,"eps":7.85,"lyrEps":6.41,"lyrPeRate":19.98752,"pbRate":4.093299,"volumeRatio":0.653055,"committee":0.464286,"roa":0.168324,"roe":0.306672,"changeRate5Min":-0.000624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21757303423.24,"shortable":3,"shares":202697746,"floatShares":169819727,"hourTrading":{"tag":"盘后","latestPrice":128.12,"preClose":128.12,"latestTime":"16:25 EDT","volume":68680,"amount":8799281.6,"timestamp":1787775910579,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":129.922,"preClose":129.72,"latestTime":"09:27 EDT","volume":159,"amount":20853.83103,"timestamp":1787750821595,"change":0.20199999999999818,"changeRate":0.00155720012334257},"postHourTrading":{"tag":"盘后","latestPrice":128.12,"preClose":128.12,"latestTime":"16:25 EDT","volume":68680,"amount":8799281.6,"timestamp":1787775910579,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":129.72000122070312,"preClose":129.72000122070312,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3456,"impliedVolPercentile":0.2948},{"symbol":"TS","nameCN":"Tenaris SA","changeRate":-0.013553,"change":-0.74,"latestPrice":53.86,"close":53.86,"volume":1039813,"market":"US","high":54.45,"low":53.73,"preClose":54.6,"open":54.21,"turnoverRate":0.00654,"peRate":14.425686,"amplitude":0.013187,"marketValue":27199300000,"askSize":100,"bidSize":37,"askPrice":59.6,"bidPrice":52.81,"week52High":64.595,"week52Low":33.65,"changeRate5Day":0.014504,"changeRate20Day":-0.035113,"changeRate60Day":-0.139891,"changeRateWTD":0.022788,"changeRateMTD":-0.060527,"changeRateQTD":-0.029375,"changeRateYTD":0.40078,"amount":56123924.92123,"eps":3.733618,"lyrEps":3.66,"lyrPeRate":14.715847,"pbRate":1.603468,"volumeRatio":0.605604,"committee":-0.459854,"roa":0.067944,"roe":0.115837,"changeRate5Min":0.000279,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7799,"divideRate":0.033047,"floatMarketCap":8563740000,"shortable":3,"shares":505000000,"floatShares":159000000,"hourTrading":{"tag":"盘后","latestPrice":53.86,"preClose":53.86,"latestTime":"16:10 EDT","volume":9824,"amount":529121.062432,"timestamp":1787775005462,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":54.23,"preClose":54.6,"latestTime":"09:29 EDT","volume":4823,"amount":261453.923276,"timestamp":1787750999999,"change":-0.37000000000000455,"changeRate":-0.00677655677655686},"postHourTrading":{"tag":"盘后","latestPrice":53.86,"preClose":53.86,"latestTime":"16:10 EDT","volume":9824,"amount":529121.062432,"timestamp":1787775005462,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.599998474121094,"preClose":54.599998474121094,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2955,"impliedVolPercentile":0.3745},{"symbol":"GOOGL","nameCN":"Alphabet","changeRate":-0.014296,"change":-4.96,"latestPrice":342,"close":342,"volume":20075056,"market":"US","high":346.88,"low":340.18,"preClose":346.96,"open":346.62,"turnoverRate":0.001889,"peRate":17.149838,"amplitude":0.019311,"marketValue":4182660000000,"askSize":101,"bidSize":1,"askPrice":342.04,"bidPrice":341.75,"week52High":408.61,"week52Low":205.65,"changeRate5Day":-0.00789,"changeRate20Day":0.015711,"changeRate60Day":-0.09132,"changeRateWTD":-0.008178,"changeRateMTD":-0.039677,"changeRateQTD":-0.043009,"changeRateYTD":0.092652,"amount":6872198078.751465,"eps":19.941879,"lyrEps":10.800572,"lyrPeRate":31.66499,"pbRate":6.719597,"volumeRatio":0.945671,"committee":-0.980392,"roa":0.129585,"roe":0.486756,"changeRate5Min":-0.000058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.85,"divideRate":0.002485,"floatMarketCap":3635118000000,"shortable":3,"shares":12230000000,"floatShares":10629000000,"hourTrading":{"tag":"盘后","latestPrice":341.8,"preClose":342,"latestTime":"16:30 EDT","volume":3148803,"amount":1076892452.30574,"timestamp":1787776214938,"change":-0.19999999999998863,"changeRate":-0.0005847953216373936},"preHourTrading":{"tag":"盘前","latestPrice":346.63,"preClose":346.96,"latestTime":"09:29 EDT","volume":135531,"amount":47019634.299,"timestamp":1787750999999,"change":-0.3299999999999841,"changeRate":-0.00095111828452843},"postHourTrading":{"tag":"盘后","latestPrice":341.8,"preClose":342,"latestTime":"16:30 EDT","volume":3148803,"amount":1076892452.30574,"timestamp":1787776214938,"change":-0.19999999999998863,"changeRate":-0.0005847953216373936},"overnightTrading":{"tag":"夜盘","latestPrice":346.8500061035156,"preClose":346.9599914550781,"latestTime":"20260826 04:00 EDT","volume":42142,"amount":14590245,"timestamp":1787731202319,"change":-0.1099853515625,"changeRate":-0.000316997216599079},"impliedVol":0.3066,"impliedVolPercentile":0.1554},{"symbol":"DIS","nameCN":"Walt Disney","changeRate":-0.014562,"change":-1.62,"latestPrice":109.63,"close":109.63,"volume":7333639,"market":"US","high":111.52,"low":109.45,"preClose":111.25,"open":111.3,"turnoverRate":0.004247,"peRate":22.663886,"amplitude":0.018607,"marketValue":189296685066.26,"askSize":100,"bidSize":1000,"askPrice":109.8,"bidPrice":109.1,"week52High":119.78,"week52Low":92.185,"changeRate5Day":0.02525,"changeRate20Day":0.113221,"changeRate60Day":0.065921,"changeRateWTD":0.017165,"changeRateMTD":0.139723,"changeRateQTD":0.139013,"changeRateYTD":-0.036389,"amount":805751133.414337,"eps":4.837211,"lyrEps":6.875831,"lyrPeRate":15.944255,"pbRate":1.720378,"volumeRatio":0.867483,"committee":0.818182,"roa":0.048068,"roe":0.080104,"changeRate5Min":-0.001366,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5,"divideRate":0.013682,"floatMarketCap":189296685066.25998,"shortable":3,"shares":1726686902,"floatShares":1726686902,"hourTrading":{"tag":"盘后","latestPrice":109.79,"preClose":109.63,"latestTime":"16:30 EDT","volume":1911165,"amount":209521217.71116,"timestamp":1787776207593,"change":0.1600000000000108,"changeRate":0.0014594545288699335},"preHourTrading":{"tag":"盘前","latestPrice":111.3,"preClose":111.25,"latestTime":"09:28 EDT","volume":3241,"amount":360883.43781,"timestamp":1787750931198,"change":0.04999999999999716,"changeRate":0.00044943820224716544},"postHourTrading":{"tag":"盘后","latestPrice":109.79,"preClose":109.63,"latestTime":"16:30 EDT","volume":1911165,"amount":209521217.71116,"timestamp":1787776207593,"change":0.1600000000000108,"changeRate":0.0014594545288699335},"overnightTrading":{"tag":"夜盘","latestPrice":111.2699966430664,"preClose":111.25,"latestTime":"20260826 04:00 EDT","volume":885,"amount":98292,"timestamp":1787731202295,"change":0.01999664306640625,"changeRate":0.00017974510621488764},"impliedVol":0.236,"impliedVolPercentile":0.0717},{"symbol":"NVS","nameCN":"Novartis AG","changeRate":-0.015252,"change":-2.44,"latestPrice":157.54,"close":157.54,"volume":1473472,"market":"US","high":159.19,"low":157.44,"preClose":159.98,"open":158.41,"turnoverRate":0.000796,"peRate":23.816528,"amplitude":0.010939,"marketValue":300586319842.46,"askSize":200,"bidSize":200,"askPrice":160,"bidPrice":156.8,"week52High":170.46,"week52Low":121.57,"changeRate5Day":-0.017279,"changeRate20Day":-0.008122,"changeRate60Day":0.081411,"changeRateWTD":-0.008309,"changeRateMTD":0.008902,"changeRateQTD":0.005232,"changeRateYTD":0.142671,"amount":232772400.211914,"eps":6.614734,"lyrEps":7.15,"lyrPeRate":22.033566,"pbRate":7.235721,"volumeRatio":1.066271,"committee":0,"roa":0.102504,"roe":0.3035,"changeRate5Min":-0.001236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.66612,"divideRate":0.029619,"floatMarketCap":291606540000,"shortable":3,"shares":1907999999,"floatShares":1851000000,"hourTrading":{"tag":"盘后","latestPrice":157.54,"preClose":157.54,"latestTime":"16:15 EDT","volume":3136,"amount":494045.44,"timestamp":1787775313351,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":158.41,"preClose":159.98,"latestTime":"09:29 EDT","volume":11305,"amount":1794058.61915,"timestamp":1787750979460,"change":-1.5699999999999932,"changeRate":-0.009813726715839438},"postHourTrading":{"tag":"盘后","latestPrice":157.54,"preClose":157.54,"latestTime":"16:15 EDT","volume":3136,"amount":494045.44,"timestamp":1787775313351,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":160.9600067138672,"preClose":159.97999572753906,"latestTime":"20260826 04:00 EDT","volume":55,"amount":8851,"timestamp":1787731202312,"change":0.980010986328125,"changeRate":0.006125834557447893},"impliedVol":0.3377,"impliedVolPercentile":0.9841},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":-0.01529,"change":-5.35,"latestPrice":344.56,"close":344.56,"volume":884651,"market":"US","high":348.9,"low":341.27,"preClose":349.91,"open":347.53,"turnoverRate":0.029267,"peRate":19.51414,"amplitude":0.021806,"marketValue":11398642611.6,"askSize":12,"bidSize":20,"askPrice":348.08,"bidPrice":344.56,"week52High":469,"week52Low":282,"changeRate5Day":0.023892,"changeRate20Day":-0.042889,"changeRate60Day":0.098339,"changeRateWTD":0.007927,"changeRateMTD":-0.008289,"changeRateQTD":0.163897,"changeRateYTD":-0.17336,"amount":305031757.606751,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":19.6107,"pbRate":-2.862232,"volumeRatio":1.104024,"committee":0.25,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.000406,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.4531,"divideRate":0.021631,"floatMarketCap":10414946208,"shortable":3,"shares":33081735,"floatShares":30226800,"hourTrading":{"tag":"盘后","latestPrice":344.82,"preClose":344.56,"latestTime":"16:27 EDT","volume":11372,"amount":3918339.7316,"timestamp":1787776038370,"change":0.2599999999999909,"changeRate":0.0007545855583932868},"preHourTrading":{"tag":"盘前","latestPrice":346.74,"preClose":349.91,"latestTime":"09:27 EDT","volume":326,"amount":113384.33872,"timestamp":1787750870105,"change":-3.170000000000016,"changeRate":-0.009059472435769243},"postHourTrading":{"tag":"盘后","latestPrice":344.82,"preClose":344.56,"latestTime":"16:27 EDT","volume":11372,"amount":3918339.7316,"timestamp":1787776038370,"change":0.2599999999999909,"changeRate":0.0007545855583932868},"overnightTrading":{"tag":"夜盘","latestPrice":349.79998779296875,"preClose":349.9100036621094,"latestTime":"20260826 04:00 EDT","volume":24,"amount":8395,"timestamp":1787731202191,"change":-0.110015869140625,"changeRate":-0.00031441190017208494},"impliedVol":0.3485,"impliedVolPercentile":0.6096},{"symbol":"NVDA","nameCN":"NVIDIA","changeRate":-0.015912,"change":-3.39,"latestPrice":209.66,"close":209.66,"volume":137991766,"market":"US","high":213.6,"low":209.23,"preClose":213.05,"open":212.64,"turnoverRate":0.005929,"peRate":32.108918,"amplitude":0.020512,"marketValue":5094738000000,"askSize":700,"bidSize":20,"askPrice":206.88,"bidPrice":206.75,"week52High":236.54,"week52Low":164.07,"changeRate5Day":-0.036312,"changeRate20Day":0.103416,"changeRate60Day":-0.06552,"changeRateWTD":-0.023566,"changeRateMTD":0.044384,"changeRateQTD":0.047828,"changeRateYTD":0.124182,"amount":29025080170.149323,"eps":6.52965,"lyrEps":4.9,"lyrPeRate":42.787755,"pbRate":26.063507,"volumeRatio":1.264541,"committee":-0.944444,"roa":0.527271,"roe":1.14288,"changeRate5Min":-0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.28,"divideRate":0.001335,"floatMarketCap":4880009721092,"shortable":3,"shares":24300000000,"floatShares":23275826200,"hourTrading":{"tag":"盘后","latestPrice":206.88,"preClose":209.66,"latestTime":"16:30 EDT","volume":16949038,"amount":3539527435.64414,"timestamp":1787776217108,"change":-2.780000000000001,"changeRate":-0.013259563102165417},"preHourTrading":{"tag":"盘前","latestPrice":212.4,"preClose":213.05,"latestTime":"09:29 EDT","volume":1417522,"amount":302082060.60106,"timestamp":1787750999999,"change":-0.6500000000000057,"changeRate":-0.003050927012438421},"postHourTrading":{"tag":"盘后","latestPrice":206.88,"preClose":209.66,"latestTime":"16:30 EDT","volume":16949038,"amount":3539527435.64414,"timestamp":1787776217108,"change":-2.780000000000001,"changeRate":-0.013259563102165417},"overnightTrading":{"tag":"夜盘","latestPrice":213.50999450683594,"preClose":213.0500030517578,"latestTime":"20260826 04:00 EDT","volume":575249,"amount":122828923,"timestamp":1787731202319,"change":0.459991455078125,"changeRate":0.002159077439517219},"impliedVol":0.4529,"impliedVolPercentile":0.6335},{"symbol":"FNV","nameCN":"Franco-Nevada","changeRate":-0.01619,"change":-4.4,"latestPrice":267.37,"close":267.37,"volume":993901,"market":"US","high":269.61,"low":263.5702,"preClose":271.77,"open":267.02,"turnoverRate":0.005199,"peRate":34.951712,"amplitude":0.022224,"marketValue":51542812424.89,"askSize":3,"bidSize":3,"askPrice":267.37,"bidPrice":264.03,"week52High":285.67,"week52Low":181.5,"changeRate5Day":0.064922,"changeRate20Day":0.247236,"changeRate60Day":0.17175,"changeRateWTD":0.006134,"changeRateMTD":0.25573,"changeRateQTD":0.282719,"changeRateYTD":0.289898,"amount":265708306.773621,"eps":7.649697,"lyrEps":5.76,"lyrPeRate":46.418403,"pbRate":6.254664,"volumeRatio":1.060361,"committee":0,"roa":0.13735,"roe":0.199128,"changeRate5Min":-0.000972,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.64,"divideRate":0.006134,"floatMarketCap":51117955880.12,"shortable":3,"shares":192777097,"floatShares":191188076,"hourTrading":{"tag":"盘后","latestPrice":267.36,"preClose":267.37,"latestTime":"16:29 EDT","volume":4799,"amount":1283162.95468,"timestamp":1787776199123,"change":-0.009999999999990905,"changeRate":-0.00003740135392897821},"preHourTrading":{"tag":"盘前","latestPrice":267.88,"preClose":271.77,"latestTime":"09:29 EDT","volume":693,"amount":187243.15302,"timestamp":1787750999999,"change":-3.8899999999999864,"changeRate":-0.01431357397799605},"postHourTrading":{"tag":"盘后","latestPrice":267.36,"preClose":267.37,"latestTime":"16:29 EDT","volume":4799,"amount":1283162.95468,"timestamp":1787776199123,"change":-0.009999999999990905,"changeRate":-0.00003740135392897821},"overnightTrading":{"tag":"夜盘","latestPrice":271.7699890136719,"preClose":271.7699890136719,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.423,"impliedVolPercentile":0.7211},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.017023,"change":-1.56,"latestPrice":90.08,"close":90.08,"volume":17020492,"market":"US","high":92.21,"low":90,"preClose":91.64,"open":92.21,"turnoverRate":0.004372,"peRate":27.072456,"amplitude":0.024116,"marketValue":387488924757.6,"askSize":10,"bidSize":20,"askPrice":90.4,"bidPrice":90.26,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.002988,"changeRate20Day":0.011226,"changeRate60Day":0.145473,"changeRateWTD":-0.011196,"changeRateMTD":0.028428,"changeRateQTD":0.108404,"changeRateYTD":0.288514,"amount":1539218545.286987,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.631579,"pbRate":10.718919,"volumeRatio":1.161848,"committee":0.333333,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000444,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023091,"floatMarketCap":350660713312.64,"shortable":3,"shares":4301608845,"floatShares":3892769908,"hourTrading":{"tag":"盘后","latestPrice":90.31,"preClose":90.08,"latestTime":"16:29 EDT","volume":872222,"amount":78570804.4264,"timestamp":1787776170175,"change":0.23000000000000398,"changeRate":0.0025532859680284636},"preHourTrading":{"tag":"盘前","latestPrice":92.1417,"preClose":91.64,"latestTime":"09:27 EDT","volume":27152,"amount":2498756.06712,"timestamp":1787750871918,"change":0.5016999999999996,"changeRate":0.005474683544303793},"postHourTrading":{"tag":"盘后","latestPrice":90.31,"preClose":90.08,"latestTime":"16:29 EDT","volume":872222,"amount":78570804.4264,"timestamp":1787776170175,"change":0.23000000000000398,"changeRate":0.0025532859680284636},"overnightTrading":{"tag":"夜盘","latestPrice":91.79000091552734,"preClose":91.63999938964844,"latestTime":"20260826 04:00 EDT","volume":7177,"amount":658404,"timestamp":1787731202314,"change":0.15000152587890625,"changeRate":0.0016368564696416866},"impliedVol":0.1995,"impliedVolPercentile":0.3904},{"symbol":"NIO","nameCN":"NIO Inc.","changeRate":-0.017978,"change":-0.08,"latestPrice":4.37,"close":4.37,"volume":17912630,"market":"US","high":4.5,"low":4.37,"preClose":4.45,"open":4.48,"turnoverRate":0.009393,"peRate":0,"amplitude":0.029213,"marketValue":10949764886.14,"askSize":37,"bidSize":430,"askPrice":4.4,"bidPrice":4.39,"week52High":8.02,"week52Low":4.34,"changeRate5Day":-0.045852,"changeRate20Day":-0.081933,"changeRate60Day":-0.269231,"changeRateWTD":-0.056156,"changeRateMTD":-0.104508,"changeRateQTD":-0.136364,"changeRateYTD":-0.143137,"amount":79070013.698835,"eps":-0.561585,"lyrEps":-0.979551,"lyrPeRate":0,"pbRate":2.52295,"volumeRatio":0.527727,"committee":0.841542,"roa":-0.044192,"roe":-0.839585,"changeRate5Min":-0.005688,"earningDate":1788192000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8333590000,"shortable":3,"shares":2505667022,"floatShares":1907000000,"hourTrading":{"tag":"盘后","latestPrice":4.4,"preClose":4.37,"latestTime":"16:30 EDT","volume":179264,"amount":784113.051437,"timestamp":1787776212230,"change":0.03000000000000025,"changeRate":0.00686498855835246},"preHourTrading":{"tag":"盘前","latestPrice":4.46,"preClose":4.45,"latestTime":"09:29 EDT","volume":240143,"amount":1070410.862684,"timestamp":1787750999926,"change":0.009999999999999787,"changeRate":0.002247191011235907},"postHourTrading":{"tag":"盘后","latestPrice":4.4,"preClose":4.37,"latestTime":"16:30 EDT","volume":179264,"amount":784113.051437,"timestamp":1787776212230,"change":0.03000000000000025,"changeRate":0.00686498855835246},"overnightTrading":{"tag":"夜盘","latestPrice":4.480000019073486,"preClose":4.449999809265137,"latestTime":"20260826 04:00 EDT","volume":161551,"amount":727072,"timestamp":1787731202316,"change":0.03000020980834961,"changeRate":0.006741620470609363},"impliedVol":0.6084,"impliedVolPercentile":0.0637},{"symbol":"MNST","nameCN":"Monster Beverage","changeRate":-0.01888,"change":-0.92,"latestPrice":47.81,"close":47.81,"volume":6203452,"market":"US","high":48.94,"low":47.79,"preClose":48.73,"open":48.94,"turnoverRate":0.004414,"peRate":44.265649,"amplitude":0.023599,"marketValue":93662266558,"askSize":60,"bidSize":400,"askPrice":48.39,"bidPrice":47.96,"week52High":50.17,"week52Low":30.485,"changeRate5Day":0.008012,"changeRate20Day":-0.016559,"changeRate60Day":0.073176,"changeRateWTD":0.000418,"changeRateMTD":-0.007885,"changeRateQTD":-0.005202,"changeRateYTD":0.247163,"amount":298621183.797745,"eps":1.08007,"lyrEps":0.97,"lyrPeRate":49.28866,"pbRate":10.00222,"volumeRatio":0.593063,"committee":0.73913,"roa":0.174837,"roe":0.257035,"changeRate5Min":-0.003439,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":67185536059.600006,"shortable":3,"shares":1959051800,"floatShares":1405261160,"hourTrading":{"tag":"盘后","latestPrice":47.97,"preClose":47.81,"latestTime":"16:22 EDT","volume":342267,"amount":16363855.092468,"timestamp":1787775729774,"change":0.1599999999999966,"changeRate":0.0033465802133444173},"preHourTrading":{"tag":"盘前","latestPrice":48.78,"preClose":48.73,"latestTime":"09:29 EDT","volume":130393,"amount":6354183.89086,"timestamp":1787750999999,"change":0.05000000000000426,"changeRate":0.0010260619741433259},"postHourTrading":{"tag":"盘后","latestPrice":47.97,"preClose":47.81,"latestTime":"16:22 EDT","volume":342267,"amount":16363855.092468,"timestamp":1787775729774,"change":0.1599999999999966,"changeRate":0.0033465802133444173},"overnightTrading":{"tag":"夜盘","latestPrice":48.599998474121094,"preClose":48.72999954223633,"latestTime":"20260826 04:00 EDT","volume":559,"amount":27212,"timestamp":1787731202275,"change":-0.13000106811523438,"changeRate":-0.002667783076881768},"impliedVol":0.2417,"impliedVolPercentile":0.2829},{"symbol":"CABO","nameCN":"Cable One","changeRate":-0.019362,"change":-0.51,"latestPrice":25.83,"close":25.83,"volume":197144,"market":"US","high":26.645,"low":25.125,"preClose":26.34,"open":26.3,"turnoverRate":0.044084,"peRate":0,"amplitude":0.057707,"marketValue":146512461.06,"askSize":100,"bidSize":100,"askPrice":29.3,"bidPrice":20.01,"week52High":180.74,"week52Low":21.9801,"changeRate5Day":-0.003857,"changeRate20Day":-0.382796,"changeRate60Day":-0.496884,"changeRateWTD":0.131902,"changeRateMTD":-0.354089,"changeRateQTD":-0.513651,"changeRateYTD":-0.771112,"amount":5112776.869644,"eps":-185.222809,"lyrEps":-63.21,"lyrPeRate":0,"pbRate":0.448895,"volumeRatio":0.524733,"committee":0,"roa":0.043203,"roe":-1.262057,"changeRate5Min":0.002523,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":115511243.4,"shortable":3,"shares":5672182,"floatShares":4471980,"hourTrading":{"tag":"盘后","latestPrice":25.83,"preClose":25.83,"latestTime":"16:10 EDT","volume":8163,"amount":210850.29,"timestamp":1787775005267,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":26.22,"preClose":26.34,"latestTime":"08:24 EDT","volume":337,"amount":8811.899927,"timestamp":1787747050454,"change":-0.120000000000001,"changeRate":-0.004555808656036484},"postHourTrading":{"tag":"盘后","latestPrice":25.83,"preClose":25.83,"latestTime":"16:10 EDT","volume":8163,"amount":210850.29,"timestamp":1787775005267,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":26.329999923706055,"preClose":26.34000015258789,"latestTime":"20260826 04:00 EDT","volume":19,"amount":500,"timestamp":1787731202307,"change":-0.010000228881835938,"changeRate":-0.00037965940865241114},"impliedVol":0,"impliedVolPercentile":0}]}}}