US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Capital Research Global Investors

2,915.92

-7.6055-0.26%

Number of Gainers:53

Number of Losers:42

Number of Flat:- -

PE:- -

High:2,924.75

Open:2,923.52

Low:2,909.12

Close:2,923.54

Volume:307.97M

Turnover:63.79B

Market Cap:33.35T

Float Cap:31.70T

Loading ...

Constituent

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

Baker Hughes US BKR	62.03	+0.34%	+0.2100	2.77M	171.41M	61.52B
Duke US DUK	121.99	+0.33%	+0.4000	1.30M	158.33M	94.87B
Chevron US CVX	200.385	+0.25%	+0.4950	2.95M	591.98M	395.91B
Caesars Entertainment US CZR	29.7124	+0.18%	+0.0524	1.98M	58.73M	6.06B
Ryanair Holdings PLC US RYAAY	57.365	+0.15%	+0.0850	555.13K	32.11M	29.87B
Biomarin Pharmaceutical US BMRN	66.21	+0.14%	+0.0900	1.04M	68.71M	12.80B
JPMorgan Chase US JPM	357.1	+0.11%	+0.4100	2.72M	969.57M	949.24B
Equinix US EQIX	1074.62	+0.11%	+1.18	135.04K	145.44M	105.51B
Digital Realty Trust Inc US DLR	192.53	+0.11%	+0.2100	672.47K	129.63M	71.23B
Citigroup US C	133.39	+0.11%	+0.1400	2.28M	303.81M	223.70B
Philip Morris US PM	194.0408	+0.06%	+0.1208	1.87M	365.24M	302.05B
Humana US HUM	389.85	+0.04%	+0.1400	433.37K	170.45M	46.89B
Principal US PFG	111.62	+0.03%	+0.0300	328.51K	36.71M	23.95B
Pepsi US PEP	142.29	+0.01%	+0.0200	2.22M	315.10M	194.56B
NextEra US NEE	84.195	-0.03%	-0.0250	2.75M	232.07M	175.35B
Gilead Sciences US GILD	148.72	-0.03%	-0.0500	1.99M	295.35M	184.51B
Amgen US AMGN	442.075	-0.04%	-0.1650	1.13M	497.08M	238.05B
Dominion Resources US D	66.865	-0.10%	-0.0650	1.39M	93.29M	58.76B
MasterCard US MA	598.55	-0.14%	-0.8200	1.63M	975.75M	524.34B
Royal Caribbean Cruises US RCL	291.75	-0.18%	-0.5400	593.92K	173.54M	78.25B

1 2 3 4 5

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketd.com/stock/BK4566?page=3"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","edition":"fundamental","symbol":"BK4566","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","market":"US","secType":"PLATE","nameCN":"Capital Research Global Investors","latestPrice":2915.931,"timestamp":1787768835588,"preClose":2923.5364,"halted":0,"volume":307973361,"delay":0,"changeRate":-0.002601,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-7.605469,"latestTime":"08-26 14:27:15 EDT","open":2923.5183,"high":2924.7534,"low":2909.1172,"amount":63787863639.97261,"amplitude":0.005348,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.530236,"peRate":23.59447,"turnoverRate":0.002213,"increases":54,"decrements":41,"flats":0,"marketCap":33352644756827,"floatMarketCap":31700474041563},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4566\",,,,,undefined,":{"symbol":"BK4566","high":2924.7534,"amplitude":0.005348,"preClose":2923.5364,"low":2909.1172,"pbRate":"6.530236","latestPrice":2915.9248,"volume":307970542,"delay":0,"open":2923.5183,"prevYearClose":2602.7368,"prevWeekClose":2912.524,"prevMonthClose":2907.5828,"prevQuarterClose":2793.4136,"fiveDayClose":2924.7803,"twentyDayClose":2796.8364,"sixtyDayClose":2933.151,"secType":"PLATE","market":"US","turnoverRate":0.002213,"peRate":23.59447,"marketCap":33352644756827,"floatMarketCap":31700474041563,"timestamp":1787768834639,"nameCN":"Capital Research Global Investors"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4566\",,,,undefined,":{"bkCode":"BK4566","up":53,"down":42,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4566\",params:#size:20,page:2,delay:false,,,undefined,":{"totalPage":5,"list":[{"symbol":"BKR","nameCN":"Baker Hughes","changeRate":0.003397,"change":0.21,"latestPrice":62.03,"close":62.03,"volume":2766351,"market":"US","high":62.43,"low":60.93,"preClose":61.82,"open":61.58,"turnoverRate":0.002792,"peRate":19.941631,"amplitude":0.024264,"marketValue":61518708234.41,"askSize":235,"bidSize":9,"askPrice":62.04,"bidPrice":62.03,"week52High":70.41,"week52Low":43.92,"changeRate5Day":-0.037996,"changeRate20Day":0.056369,"changeRate60Day":-0.014928,"changeRateWTD":-0.004973,"changeRateMTD":0.025459,"changeRateQTD":0.117658,"changeRateYTD":0.362099,"amount":171411199.418484,"eps":3.110578,"lyrEps":2.6,"lyrPeRate":23.857692,"pbRate":3.09015,"volumeRatio":0.675613,"committee":-0.92623,"roa":0.04853,"roe":0.164629,"changeRate5Min":-0.000564,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.92,"divideRate":0.014832,"floatMarketCap":61466514269.48,"shortable":3,"shares":991757347,"floatShares":990915916,"preHourTrading":{"tag":"盘前","latestPrice":61.84,"preClose":61.82,"latestTime":"09:29 EDT","volume":13066,"amount":807424.44544,"timestamp":1787750999999,"change":0.020000000000003126,"changeRate":0.0003235198964736837},"postHourTrading":{"tag":"盘后","latestPrice":62.3808,"preClose":61.82,"latestTime":"19:58 EDT","volume":98242,"amount":6074140.3848,"timestamp":1787702284271,"change":0.5608000000000004,"changeRate":0.00907149789712068},"overnightTrading":{"tag":"夜盘","latestPrice":61.7599983215332,"preClose":61.81999969482422,"latestTime":"20260826 04:00 EDT","volume":2,"amount":124,"timestamp":1787731202307,"change":-0.060001373291015625,"changeRate":-0.0009705819085605584},"impliedVol":0.3467,"impliedVolPercentile":0.2709},{"symbol":"DUK","nameCN":"Duke","changeRate":0.00329,"change":0.4,"latestPrice":121.99,"close":121.99,"volume":1297348,"market":"US","high":122.5745,"low":121.6,"preClose":121.59,"open":121.6,"turnoverRate":0.001673,"peRate":18.311447,"amplitude":0.008015,"marketValue":94866892715.76,"askSize":229,"bidSize":365,"askPrice":122,"bidPrice":121.98,"week52High":134.49,"week52Low":113.895,"changeRate5Day":-0.013026,"changeRate20Day":-0.054927,"changeRate60Day":0.017516,"changeRateWTD":0.017856,"changeRateMTD":-0.027426,"changeRateQTD":-0.036262,"changeRateYTD":0.040782,"amount":158331340.297638,"eps":6.661953,"lyrEps":6.32175,"lyrPeRate":19.296872,"pbRate":1.764047,"volumeRatio":0.465829,"committee":0.267361,"roa":0.02837,"roe":0.098573,"changeRate5Min":-0.000246,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.26,"divideRate":0.034921,"floatMarketCap":94607494399.65999,"shortable":3,"shares":777661224,"floatShares":775534834,"preHourTrading":{"tag":"盘前","latestPrice":121.84,"preClose":121.59,"latestTime":"09:25 EDT","volume":512,"amount":62375.66976,"timestamp":1787750700011,"change":0.25,"changeRate":0.002056090138991693},"postHourTrading":{"tag":"盘后","latestPrice":121.9707,"preClose":121.59,"latestTime":"19:47 EDT","volume":641863,"amount":78047364.0824,"timestamp":1787701646427,"change":0.38069999999999027,"changeRate":0.0031310140636564704},"overnightTrading":{"tag":"夜盘","latestPrice":121.6500015258789,"preClose":121.58999633789062,"latestTime":"20260826 04:00 EDT","volume":36,"amount":4380,"timestamp":1787731202196,"change":0.06000518798828125,"changeRate":0.0004935043161078052},"impliedVol":0.1921,"impliedVolPercentile":0.1912},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.002476,"change":0.495,"latestPrice":200.385,"close":200.385,"volume":2947926,"market":"US","high":202.39,"low":198.1173,"preClose":199.89,"open":198.73,"turnoverRate":0.001564,"peRate":19.244543,"amplitude":0.021375,"marketValue":395914926740.49,"askSize":27,"bidSize":2,"askPrice":200.44,"bidPrice":200.42,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.026123,"changeRate20Day":0.044433,"changeRate60Day":0.078324,"changeRateWTD":-0.023798,"changeRateMTD":0.018061,"changeRateQTD":0.208886,"changeRateYTD":0.314776,"amount":591981244.528839,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.128901,"pbRate":2.085047,"volumeRatio":0.503862,"committee":-0.862069,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034833,"floatMarketCap":377649773273.83496,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":199.24,"preClose":199.89,"latestTime":"09:29 EDT","volume":46564,"amount":9284012.73828,"timestamp":1787750999186,"change":-0.6499999999999773,"changeRate":-0.0032517884836659027},"postHourTrading":{"tag":"盘后","latestPrice":199.4,"preClose":199.89,"latestTime":"19:58 EDT","volume":856062,"amount":171110881.6552,"timestamp":1787702332158,"change":-0.4899999999999807,"changeRate":-0.0024513482415327464},"overnightTrading":{"tag":"夜盘","latestPrice":200,"preClose":199.88999938964844,"latestTime":"20260826 04:00 EDT","volume":3586,"amount":714720,"timestamp":1787731202315,"change":0.1100006103515625,"changeRate":0.0005503057215840836},"impliedVol":0.2589,"impliedVolPercentile":0.3386},{"symbol":"CZR","nameCN":"Caesars Entertainment","changeRate":0.001767,"change":0.0524,"latestPrice":29.7124,"close":29.7124,"volume":1980617,"market":"US","high":29.72,"low":29.62,"preClose":29.66,"open":29.64,"turnoverRate":0.010402,"peRate":0,"amplitude":0.003372,"marketValue":6064536845.5932,"askSize":1271,"bidSize":1221,"askPrice":29.72,"bidPrice":29.71,"week52High":30.88,"week52Low":17.86,"changeRate5Day":0.004137,"changeRate20Day":-0.001935,"changeRate60Day":0.019293,"changeRateWTD":-0.001599,"changeRateMTD":-0.001264,"changeRateQTD":-0.015494,"changeRateYTD":0.270304,"amount":58728153.03389,"eps":-2.278926,"lyrEps":-2.42,"lyrPeRate":0,"pbRate":1.7969,"volumeRatio":1.156271,"committee":-0.020064,"roa":0.040116,"roe":-0.103767,"changeRate5Min":-0.000087,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5657499368.7428,"shortable":3,"shares":204107943,"floatShares":190408697,"preHourTrading":{"tag":"盘前","latestPrice":29.66,"preClose":29.66,"latestTime":"09:25 EDT","volume":6737,"amount":199261.145021,"timestamp":1787750730045,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":29.62,"preClose":29.66,"latestTime":"19:48 EDT","volume":471201,"amount":13975737.05,"timestamp":1787701719880,"change":-0.03999999999999915,"changeRate":-0.0013486176668914074},"overnightTrading":{"tag":"夜盘","latestPrice":29.65999984741211,"preClose":29.65999984741211,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.1256,"impliedVolPercentile":0.1315},{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.001484,"change":0.085,"latestPrice":57.365,"close":57.365,"volume":555134,"market":"US","high":58.635,"low":57.2,"preClose":57.28,"open":58.28,"turnoverRate":0.001166,"peRate":13.736829,"amplitude":0.025052,"marketValue":29873185092.135,"askSize":121,"bidSize":22,"askPrice":57.38,"bidPrice":57.35,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.046998,"changeRate20Day":-0.008555,"changeRate60Day":-0.033608,"changeRateWTD":0.028047,"changeRateMTD":-0.019569,"changeRateQTD":-0.114054,"changeRateYTD":-0.205361,"amount":32110994.194473,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":18.137611,"pbRate":4.245219,"volumeRatio":0.444096,"committee":-0.692308,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000698,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9564,"divideRate":0.016672,"floatMarketCap":27305740000,"shortable":3,"shares":520756299,"floatShares":476000000,"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":57.37,"preClose":57.28,"latestTime":"19:30 EDT","volume":9974,"amount":571270.76,"timestamp":1787700601801,"change":0.0899999999999963,"changeRate":0.001571229050279265},"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":0.3352,"impliedVolPercentile":0.2351},{"symbol":"BMRN","nameCN":"Biomarin Pharmaceutical","changeRate":0.001361,"change":0.09,"latestPrice":66.21,"close":66.21,"volume":1042105,"market":"US","high":66.5322,"low":65.33,"preClose":66.12,"open":65.685,"turnoverRate":0.005424,"peRate":174.70441,"amplitude":0.018182,"marketValue":12796408553.88,"askSize":129,"bidSize":298,"askPrice":66.2,"bidPrice":66.16,"week52High":70.98,"week52Low":49.2592,"changeRate5Day":-0.045002,"changeRate20Day":0.078866,"changeRate60Day":0.203162,"changeRateWTD":-0.007346,"changeRateMTD":0.103132,"changeRateQTD":0.157113,"changeRateYTD":0.114084,"amount":68706698.524742,"eps":0.378983,"lyrEps":1.8,"lyrPeRate":36.783333,"pbRate":2.024206,"volumeRatio":0.805122,"committee":0.474227,"roa":0.032569,"roe":0.011818,"changeRate5Min":-0.000302,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12720012873.689999,"shortable":3,"shares":193270028,"floatShares":192116189,"preHourTrading":{"tag":"盘前","latestPrice":65.8,"preClose":66.12,"latestTime":"09:27 EDT","volume":334,"amount":22098.30172,"timestamp":1787750860054,"change":-0.3200000000000074,"changeRate":-0.004839685420447782},"postHourTrading":{"tag":"盘后","latestPrice":66.12,"preClose":66.12,"latestTime":"19:30 EDT","volume":183487,"amount":12131984.6019,"timestamp":1787700601966,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.12000274658203,"preClose":66.12000274658203,"latestTime":"20260826 04:00 EDT","volume":45,"amount":2975,"timestamp":1787731202218,"change":0,"changeRate":0},"impliedVol":0.4015,"impliedVolPercentile":0.3506},{"symbol":"JPM","nameCN":"JPMorgan Chase","changeRate":0.001149,"change":0.41,"latestPrice":357.1,"close":357.1,"volume":2720090,"market":"US","high":357.93,"low":354.6001,"preClose":356.69,"open":356.51,"turnoverRate":0.00103,"peRate":15.278809,"amplitude":0.009336,"marketValue":949238290234.5,"askSize":32,"bidSize":16,"askPrice":357.14,"bidPrice":357.08,"week52High":366.5,"week52Low":279.1,"changeRate5Day":-0.000448,"changeRate20Day":0.035943,"changeRate60Day":0.20406,"changeRateWTD":0.015701,"changeRateMTD":0.015094,"changeRateQTD":0.090948,"changeRateYTD":0.108249,"amount":969568559.743347,"eps":23.37224,"lyrEps":20.054385,"lyrPeRate":17.806579,"pbRate":2.684816,"volumeRatio":0.58735,"committee":0.272727,"roa":0.013601,"roe":0.177894,"changeRate5Min":-0.000644,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6,"divideRate":0.016802,"floatMarketCap":943370136283.2001,"shortable":3,"shares":2658186195,"floatShares":2641753392,"preHourTrading":{"tag":"盘前","latestPrice":357.29,"preClose":356.69,"latestTime":"09:29 EDT","volume":6960,"amount":2488580.2248,"timestamp":1787750966335,"change":0.6000000000000227,"changeRate":0.0016821329445737832},"postHourTrading":{"tag":"盘后","latestPrice":356.29,"preClose":356.69,"latestTime":"19:59 EDT","volume":323122,"amount":115252960.0366,"timestamp":1787702358560,"change":-0.39999999999997726,"changeRate":-0.0011214219630490826},"overnightTrading":{"tag":"夜盘","latestPrice":357.2099914550781,"preClose":356.69000244140625,"latestTime":"20260826 04:00 EDT","volume":231,"amount":82444,"timestamp":1787731202256,"change":0.519989013671875,"changeRate":0.0014578177412115554},"impliedVol":0.2314,"impliedVolPercentile":0.0996},{"symbol":"EQIX","nameCN":"Equinix","changeRate":0.001099,"change":1.18,"latestPrice":1074.62,"close":1074.62,"volume":135036,"market":"US","high":1084.195,"low":1062.5,"preClose":1073.44,"open":1065,"turnoverRate":0.001375,"peRate":69.151866,"amplitude":0.020211,"marketValue":105512723140.36,"askSize":10,"bidSize":5,"askPrice":1075.25,"bidPrice":1073.98,"week52High":1128.68,"week52Low":720.6201,"changeRate5Day":-0.002284,"changeRate20Day":0.06607,"changeRate60Day":0.022698,"changeRateWTD":0.008663,"changeRateMTD":0.054293,"changeRateQTD":0.030919,"changeRateYTD":0.402605,"amount":145443134.847656,"eps":15.54,"lyrEps":13.76,"lyrPeRate":78.097384,"pbRate":7.336443,"volumeRatio":0.348233,"committee":-0.333333,"roa":0.036831,"roe":0.107349,"changeRate5Min":0.000479,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":19.7,"divideRate":0.018332,"floatMarketCap":105512723140.35999,"shortable":3,"shares":98186078,"floatShares":98186078,"preHourTrading":{"tag":"盘前","latestPrice":1060.01,"preClose":1073.44,"latestTime":"09:29 EDT","volume":39,"amount":41722.6524,"timestamp":1787750942090,"change":-13.430000000000064,"changeRate":-0.012511179013265821},"postHourTrading":{"tag":"盘后","latestPrice":1073.44,"preClose":1073.44,"latestTime":"19:30 EDT","volume":51394,"amount":55168444.71,"timestamp":1787700600650,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":1073.43994140625,"preClose":1073.43994140625,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.3071,"impliedVolPercentile":0.6016},{"symbol":"DLR","nameCN":"Digital Realty Trust Inc","changeRate":0.001092,"change":0.21,"latestPrice":192.53,"close":192.53,"volume":672471,"market":"US","high":194.17,"low":191.49,"preClose":192.32,"open":192.14,"turnoverRate":0.00187,"peRate":92.409,"amplitude":0.013935,"marketValue":71231479665.06,"askSize":78,"bidSize":115,"askPrice":192.53,"bidPrice":192.38,"week52High":208.14,"week52Low":146.23,"changeRate5Day":0.000936,"changeRate20Day":0.023116,"changeRate60Day":0.040703,"changeRateWTD":0.01002,"changeRateMTD":0.021271,"changeRateQTD":0.072113,"changeRateYTD":0.244457,"amount":129629477.309052,"eps":2.083455,"lyrEps":3.58,"lyrPeRate":53.77933,"pbRate":2.667568,"volumeRatio":0.488701,"committee":0.19171,"roa":0.014757,"roe":0.029121,"changeRate5Min":-0.000467,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.8799,"divideRate":0.025346,"floatMarketCap":69234625890.56,"shortable":3,"shares":369976002,"floatShares":359604352,"preHourTrading":{"tag":"盘前","latestPrice":192,"preClose":192.32,"latestTime":"08:36 EDT","volume":262,"amount":50304.29868,"timestamp":1787747782909,"change":-0.3199999999999932,"changeRate":-0.0016638935108152725},"postHourTrading":{"tag":"盘后","latestPrice":192.71,"preClose":192.32,"latestTime":"19:45 EDT","volume":27220,"amount":5235274.1012,"timestamp":1787701531775,"change":0.3900000000000148,"changeRate":0.0020278702163062335},"overnightTrading":{"tag":"夜盘","latestPrice":192.32000732421875,"preClose":192.32000732421875,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2946,"impliedVolPercentile":0.243},{"symbol":"C","nameCN":"Citigroup","changeRate":0.001051,"change":0.14,"latestPrice":133.39,"close":133.39,"volume":2281789,"market":"US","high":133.82,"low":132.25,"preClose":133.25,"open":133.19,"turnoverRate":0.001361,"peRate":14.503087,"amplitude":0.011782,"marketValue":223695030000,"askSize":248,"bidSize":35,"askPrice":133.41,"bidPrice":133.38,"week52High":147.96,"week52Low":92.96,"changeRate5Day":0.003763,"changeRate20Day":0.049241,"changeRate60Day":0.03331,"changeRateWTD":0.013217,"changeRateMTD":0.007097,"changeRateQTD":-0.046942,"changeRateYTD":0.143114,"amount":303814585.831802,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":19.077102,"pbRate":1.162263,"volumeRatio":0.328035,"committee":-0.75265,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.000674,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.017992,"floatMarketCap":223695029999.99997,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":133.902,"preClose":133.25,"latestTime":"09:25 EDT","volume":56337,"amount":7506910.8837,"timestamp":1787750702159,"change":0.6519999999999868,"changeRate":0.004893058161350746},"postHourTrading":{"tag":"盘后","latestPrice":133.25,"preClose":133.25,"latestTime":"19:54 EDT","volume":678641,"amount":90429205.4384,"timestamp":1787702051938,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.27999877929688,"preClose":133.25,"latestTime":"20260826 04:00 EDT","volume":71,"amount":9458,"timestamp":1787731202312,"change":0.029998779296875,"changeRate":0.0002251315519465291},"impliedVol":0.2969,"impliedVolPercentile":0.0359},{"symbol":"PM","nameCN":"Philip Morris","changeRate":0.000623,"change":0.1208,"latestPrice":194.0408,"close":194.0408,"volume":1870096,"market":"US","high":196.66,"low":192.6343,"preClose":193.92,"open":194.795,"turnoverRate":0.001205,"peRate":27.922841,"amplitude":0.02076,"marketValue":302051428166.9592,"askSize":9,"bidSize":16,"askPrice":194.09,"bidPrice":194.03,"week52High":207.76,"week52Low":142.11,"changeRate5Day":0.021644,"changeRate20Day":-0.022169,"changeRate60Day":0.123832,"changeRateWTD":0.030871,"changeRateMTD":0.016879,"changeRateQTD":0.072582,"changeRateYTD":0.209731,"amount":365239256.79541,"eps":6.949178,"lyrEps":7.26,"lyrPeRate":26.727383,"pbRate":-35.191824,"volumeRatio":0.56484,"committee":0.28,"roa":0.145912,"roe":-0.978157,"changeRate5Min":-0.000408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.8758,"divideRate":0.030281,"floatMarketCap":301246261882.62396,"shortable":3,"shares":1556638749,"floatShares":1552489280,"preHourTrading":{"tag":"盘前","latestPrice":195.35,"preClose":193.92,"latestTime":"09:29 EDT","volume":5118,"amount":993940.83174,"timestamp":1787750956166,"change":1.4300000000000068,"changeRate":0.007374174917491785},"postHourTrading":{"tag":"盘后","latestPrice":193.35,"preClose":193.92,"latestTime":"19:56 EDT","volume":318355,"amount":61734617.2269,"timestamp":1787702165114,"change":-0.5699999999999932,"changeRate":-0.0029393564356435292},"overnightTrading":{"tag":"夜盘","latestPrice":193.8800048828125,"preClose":193.9199981689453,"latestTime":"20260826 04:00 EDT","volume":174,"amount":33759,"timestamp":1787731202251,"change":-0.0399932861328125,"changeRate":-0.00020623600717018312},"impliedVol":0.2765,"impliedVolPercentile":0.2789},{"symbol":"HUM","nameCN":"Humana","changeRate":0.000359,"change":0.14,"latestPrice":389.85,"close":389.85,"volume":433371,"market":"US","high":403.15,"low":387.605,"preClose":389.71,"open":390.95,"turnoverRate":0.003655,"peRate":36.847826,"amplitude":0.039889,"marketValue":46888455559.8,"askSize":28,"bidSize":19,"askPrice":389.86,"bidPrice":389.57,"week52High":428.8818,"week52Low":163.11,"changeRate5Day":0.031295,"changeRate20Day":0.066884,"changeRate60Day":0.187445,"changeRateWTD":0.028954,"changeRateMTD":0.071429,"changeRateQTD":-0.018554,"changeRateYTD":0.522079,"amount":170445721.564728,"eps":10.58,"lyrEps":9.84,"lyrPeRate":39.618902,"pbRate":2.440455,"volumeRatio":0.471732,"committee":-0.191489,"roa":0.038957,"roe":0.068934,"changeRate5Min":0.000295,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.5404,"divideRate":0.009081,"floatMarketCap":46219075312.8,"shortable":3,"shares":120273068,"floatShares":118556048,"preHourTrading":{"tag":"盘前","latestPrice":390.01,"preClose":389.71,"latestTime":"09:23 EDT","volume":734,"amount":286357.7688,"timestamp":1787750580865,"change":0.30000000000001137,"changeRate":0.0007698031869852233},"postHourTrading":{"tag":"盘后","latestPrice":389.71,"preClose":389.71,"latestTime":"19:56 EDT","volume":51166,"amount":19939862.365,"timestamp":1787702205931,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":391.8299865722656,"preClose":389.7099914550781,"latestTime":"20260826 04:00 EDT","volume":10,"amount":3918,"timestamp":1787731202319,"change":2.1199951171875,"changeRate":0.005439930111291159},"impliedVol":0.5276,"impliedVolPercentile":0.6335},{"symbol":"PFG","nameCN":"Principal","changeRate":0.000269,"change":0.03,"latestPrice":111.62,"close":111.62,"volume":328514,"market":"US","high":112.095,"low":110.8,"preClose":111.59,"open":111.64,"turnoverRate":0.001549,"peRate":15.86922,"amplitude":0.011605,"marketValue":23953652000,"askSize":104,"bidSize":202,"askPrice":111.69,"bidPrice":111.62,"week52High":116.61,"week52Low":77.9,"changeRate5Day":-0.000179,"changeRate20Day":-0.013783,"changeRate60Day":0.084742,"changeRateWTD":0.007856,"changeRateMTD":-0.018294,"changeRateQTD":0.035628,"changeRateYTD":0.265389,"amount":36707309.013916,"eps":7.033742,"lyrEps":5.25,"lyrPeRate":21.260952,"pbRate":1.972663,"volumeRatio":0.583699,"committee":0.320261,"roa":0.003518,"roe":0.129489,"changeRate5Min":-0.000716,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1915,"divideRate":0.028593,"floatMarketCap":23675981176.72,"shortable":3,"shares":214600000,"floatShares":212112356,"preHourTrading":{"tag":"盘前","latestPrice":111.89,"preClose":111.59,"latestTime":"09:29 EDT","volume":160,"amount":17879.3248,"timestamp":1787750999999,"change":0.29999999999999716,"changeRate":0.0026884129402275935},"postHourTrading":{"tag":"盘后","latestPrice":111.59,"preClose":111.59,"latestTime":"19:30 EDT","volume":19460,"amount":2171541.4,"timestamp":1787700600777,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":111.58999633789062,"preClose":111.58999633789062,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.23,"impliedVolPercentile":0.1753},{"symbol":"PEP","nameCN":"Pepsi","changeRate":0.000141,"change":0.02,"latestPrice":142.29,"close":142.29,"volume":2218542,"market":"US","high":142.69,"low":141.22,"preClose":142.27,"open":142.67,"turnoverRate":0.001625,"peRate":18.646313,"amplitude":0.010332,"marketValue":194558825959.38,"askSize":57,"bidSize":168,"askPrice":142.29,"bidPrice":142.27,"week52High":171.48,"week52Low":133.73,"changeRate5Day":-0.002034,"changeRate20Day":-0.008432,"changeRate60Day":0.005441,"changeRateWTD":-0.008294,"changeRateMTD":0.019561,"changeRateQTD":0.050886,"changeRateYTD":-0.00857,"amount":315099043.620117,"eps":7.630999,"lyrEps":6,"lyrPeRate":23.715,"pbRate":8.804364,"volumeRatio":0.41316,"committee":0.493333,"roa":0.089313,"roe":0.515075,"changeRate5Min":-0.00007,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.7477,"divideRate":0.040394,"floatMarketCap":194278226949,"shortable":3,"shares":1367340122,"floatShares":1365368100,"preHourTrading":{"tag":"盘前","latestPrice":142.67,"preClose":142.27,"latestTime":"09:29 EDT","volume":6463,"amount":922414.16027,"timestamp":1787750999999,"change":0.39999999999997726,"changeRate":0.0028115554930763847},"postHourTrading":{"tag":"盘后","latestPrice":142.32,"preClose":142.27,"latestTime":"19:59 EDT","volume":5162521,"amount":734470761.133297,"timestamp":1787702376683,"change":0.04999999999998295,"changeRate":0.0003514444366344482},"overnightTrading":{"tag":"夜盘","latestPrice":142.57000732421875,"preClose":142.27000427246094,"latestTime":"20260826 04:00 EDT","volume":3141,"amount":447328,"timestamp":1787731202289,"change":0.3000030517578125,"changeRate":0.0021086880069482346},"impliedVol":0.2245,"impliedVolPercentile":0.0956},{"symbol":"NEE","nameCN":"NextEra","changeRate":-0.000297,"change":-0.025,"latestPrice":84.195,"close":84.195,"volume":2753320,"market":"US","high":84.725,"low":84.03,"preClose":84.22,"open":84.16,"turnoverRate":0.001322,"peRate":18.922184,"amplitude":0.008252,"marketValue":175345322344.38,"askSize":74,"bidSize":219,"askPrice":84.2,"bidPrice":84.19,"week52High":98.75,"week52Low":69.24,"changeRate5Day":-0.019963,"changeRate20Day":-0.048214,"changeRate60Day":0.006395,"changeRateWTD":0.006515,"changeRateMTD":-0.031351,"changeRateQTD":-0.040731,"changeRateYTD":0.048767,"amount":232074824.580994,"eps":4.449539,"lyrEps":3.300338,"lyrPeRate":25.511023,"pbRate":3.069449,"volumeRatio":0.313824,"committee":0.510345,"roa":0.024433,"roe":0.11677,"changeRate5Min":-0.000532,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.3794,"divideRate":0.028261,"floatMarketCap":175345322344.37997,"shortable":3,"shares":2082609684,"floatShares":2082609684,"preHourTrading":{"tag":"盘前","latestPrice":84,"preClose":84.22,"latestTime":"09:29 EDT","volume":3923,"amount":331461.44909,"timestamp":1787750999101,"change":-0.21999999999999886,"changeRate":-0.0026122061268107205},"postHourTrading":{"tag":"盘后","latestPrice":84.3303,"preClose":84.22,"latestTime":"19:59 EDT","volume":240206,"amount":20229409.8644,"timestamp":1787702387953,"change":0.11029999999999518,"changeRate":0.0013096651626691425},"overnightTrading":{"tag":"夜盘","latestPrice":84.1500015258789,"preClose":84.22000122070312,"latestTime":"20260826 04:00 EDT","volume":519,"amount":43721,"timestamp":1787731202294,"change":-0.06999969482421875,"changeRate":-0.0008311528592926604},"impliedVol":0.2137,"impliedVolPercentile":0.0239},{"symbol":"GILD","nameCN":"Gilead Sciences","changeRate":-0.000336,"change":-0.05,"latestPrice":148.72,"close":148.72,"volume":1987294,"market":"US","high":149.6199,"low":147.004,"preClose":148.77,"open":148,"turnoverRate":0.001605,"peRate":0,"amplitude":0.017584,"marketValue":184513873532.56,"askSize":2,"bidSize":10,"askPrice":148.76,"bidPrice":148.72,"week52High":157.29,"week52Low":108.4601,"changeRate5Day":0.007588,"changeRate20Day":0.12047,"changeRate60Day":0.134401,"changeRateWTD":0.017794,"changeRateMTD":0.142155,"changeRateQTD":0.177141,"changeRateYTD":0.211667,"amount":295352503.963715,"eps":-2.614993,"lyrEps":6.78,"lyrPeRate":21.935103,"pbRate":15.598434,"volumeRatio":0.431955,"committee":0.666667,"roa":0.140852,"roe":-0.206797,"changeRate5Min":-0.000705,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.021651,"floatMarketCap":184139583513.6,"shortable":3,"shares":1240679623,"floatShares":1238162880,"preHourTrading":{"tag":"盘前","latestPrice":147.82,"preClose":148.77,"latestTime":"09:28 EDT","volume":1291,"amount":191809.92479,"timestamp":1787750880025,"change":-0.950000000000017,"changeRate":-0.006385696040868569},"postHourTrading":{"tag":"盘后","latestPrice":149,"preClose":148.77,"latestTime":"19:58 EDT","volume":182521,"amount":27151980.1816,"timestamp":1787702285262,"change":0.22999999999998977,"changeRate":0.0015460106204207148},"overnightTrading":{"tag":"夜盘","latestPrice":148.8699951171875,"preClose":148.77000427246094,"latestTime":"20260826 04:00 EDT","volume":111,"amount":16512,"timestamp":1787731202284,"change":0.0999908447265625,"changeRate":0.0006721169715330308},"impliedVol":0.2834,"impliedVolPercentile":0.2351},{"symbol":"AMGN","nameCN":"Amgen","changeRate":-0.000373,"change":-0.165,"latestPrice":442.075,"close":442.075,"volume":1127757,"market":"US","high":442.885,"low":438.24,"preClose":442.24,"open":442.04,"turnoverRate":0.0021,"peRate":27.458074,"amplitude":0.010503,"marketValue":238048842632.325,"askSize":177,"bidSize":2,"askPrice":442.15,"bidPrice":441.99,"week52High":447.03,"week52Low":269.77,"changeRate5Day":-0.000644,"changeRate20Day":0.140427,"changeRate60Day":0.343162,"changeRateWTD":0.006248,"changeRateMTD":0.14777,"changeRateQTD":0.220797,"changeRateYTD":0.350631,"amount":497079822.928711,"eps":16.1,"lyrEps":14.23,"lyrPeRate":31.066409,"pbRate":20.366944,"volumeRatio":0.60794,"committee":-0.977654,"roa":0.086665,"roe":0.914731,"changeRate5Min":-0.00035,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":9.8,"divideRate":0.022168,"floatMarketCap":237391899731.025,"shortable":3,"shares":538480671,"floatShares":536994627,"preHourTrading":{"tag":"盘前","latestPrice":441.23,"preClose":442.24,"latestTime":"09:29 EDT","volume":314329,"amount":139010196.00154,"timestamp":1787750999999,"change":-1.009999999999991,"changeRate":-0.002283827785817635},"postHourTrading":{"tag":"盘后","latestPrice":443,"preClose":442.24,"latestTime":"19:59 EDT","volume":219487,"amount":97066738.8691,"timestamp":1787702379345,"change":0.7599999999999909,"changeRate":0.0017185238784370271},"overnightTrading":{"tag":"夜盘","latestPrice":442.45001220703125,"preClose":442.239990234375,"latestTime":"20260826 04:00 EDT","volume":140,"amount":61937,"timestamp":1787731202252,"change":0.21002197265625,"changeRate":0.0004749049776003842},"impliedVol":0.3191,"impliedVolPercentile":0.753},{"symbol":"D","nameCN":"Dominion Resources","changeRate":-0.000971,"change":-0.065,"latestPrice":66.865,"close":66.865,"volume":1391522,"market":"US","high":67.345,"low":66.79,"preClose":66.93,"open":66.96,"turnoverRate":0.001587,"peRate":23.431903,"amplitude":0.008292,"marketValue":58760001216.815,"askSize":37,"bidSize":16,"askPrice":66.87,"bidPrice":66.86,"week52High":72.99,"week52Low":55.8542,"changeRate5Day":-0.020867,"changeRate20Day":-0.052232,"changeRate60Day":0.034902,"changeRateWTD":0.003979,"changeRateMTD":-0.033324,"changeRateQTD":-0.020867,"changeRateYTD":0.141236,"amount":93291553.631531,"eps":2.853588,"lyrEps":3.453631,"lyrPeRate":19.360783,"pbRate":2.103756,"volumeRatio":0.493285,"committee":-0.396226,"roa":0.030408,"roe":0.082812,"changeRate5Min":-0.000822,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6707,"divideRate":0.039942,"floatMarketCap":58640604999.99999,"shortable":3,"shares":878785631,"floatShares":877000000,"preHourTrading":{"tag":"盘前","latestPrice":66.86,"preClose":66.93,"latestTime":"09:11 EDT","volume":180,"amount":12054.9744,"timestamp":1787749914762,"change":-0.07000000000000739,"changeRate":-0.0010458688181683457},"postHourTrading":{"tag":"盘后","latestPrice":66.95,"preClose":66.93,"latestTime":"19:45 EDT","volume":104053,"amount":6964249.082,"timestamp":1787701531919,"change":0.01999999999999602,"changeRate":0.0002988196623337221},"overnightTrading":{"tag":"夜盘","latestPrice":66.87999725341797,"preClose":66.93000030517578,"latestTime":"20260826 04:00 EDT","volume":39,"amount":2617,"timestamp":1787731202306,"change":-0.0500030517578125,"changeRate":-0.000747094748689934},"impliedVol":0.2182,"impliedVolPercentile":0.2669},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.001368,"change":-0.82,"latestPrice":598.55,"close":598.55,"volume":1634066,"market":"US","high":600.49,"low":594.71,"preClose":599.37,"open":598.7,"turnoverRate":0.001883,"peRate":32.91745,"amplitude":0.009643,"marketValue":524335749586.9999,"askSize":19,"bidSize":52,"askPrice":598.62,"bidPrice":598.48,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":0.043279,"changeRate20Day":0.06254,"changeRate60Day":0.208582,"changeRateWTD":0.030863,"changeRateMTD":0.044408,"changeRateQTD":0.165401,"changeRateYTD":0.048469,"amount":975753728.24231,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.189723,"pbRate":93.447826,"volumeRatio":0.744531,"committee":0.464789,"roa":0.240625,"roe":2.412017,"changeRate5Min":-0.000326,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.00563,"floatMarketCap":519541399999.99994,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":598.82,"preClose":599.37,"latestTime":"09:29 EDT","volume":322961,"amount":193573250.83596,"timestamp":1787750998080,"change":-0.5499999999999545,"changeRate":-0.0009176301783538624},"postHourTrading":{"tag":"盘后","latestPrice":599.12,"preClose":599.37,"latestTime":"19:55 EDT","volume":428035,"amount":256549380.6315,"timestamp":1787702145069,"change":-0.25,"changeRate":-0.0004171046265245174},"overnightTrading":{"tag":"夜盘","latestPrice":600,"preClose":599.3699951171875,"latestTime":"20260826 04:00 EDT","volume":462,"amount":276589,"timestamp":1787731202082,"change":0.6300048828125,"changeRate":0.0010511118139794817},"impliedVol":0.2184,"impliedVolPercentile":0.2151},{"symbol":"RCL","nameCN":"Royal Caribbean Cruises","changeRate":-0.001847,"change":-0.54,"latestPrice":291.75,"close":291.75,"volume":593917,"market":"US","high":296.48,"low":289.73,"preClose":292.29,"open":293.76,"turnoverRate":0.002454,"peRate":17.981459,"amplitude":0.023094,"marketValue":78245226351.75,"askSize":2,"bidSize":40,"askPrice":291.86,"bidPrice":291.61,"week52High":366.5,"week52Low":232.1,"changeRate5Day":-0.029312,"changeRate20Day":-0.098368,"changeRate60Day":0.009341,"changeRateWTD":-0.000856,"changeRateMTD":-0.083412,"changeRateQTD":-0.081189,"changeRateYTD":0.045999,"amount":173536627.804901,"eps":16.225046,"lyrEps":15.635036,"lyrPeRate":18.660015,"pbRate":7.644121,"volumeRatio":0.487647,"committee":-0.344262,"roa":0.076815,"roe":0.446697,"changeRate5Min":-0.001284,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9982,"divideRate":0.017132,"floatMarketCap":70603500000,"shortable":3,"shares":268192721,"floatShares":242000000,"preHourTrading":{"tag":"盘前","latestPrice":293,"preClose":292.29,"latestTime":"09:29 EDT","volume":6107,"amount":1788867.3256,"timestamp":1787750999999,"change":0.7099999999999795,"changeRate":0.002429094392555269},"postHourTrading":{"tag":"盘后","latestPrice":290.25,"preClose":292.29,"latestTime":"19:59 EDT","volume":43167,"amount":12618220.0762,"timestamp":1787702376478,"change":-2.0400000000000205,"changeRate":-0.006979369803961888},"overnightTrading":{"tag":"夜盘","latestPrice":292.9599914550781,"preClose":292.2900085449219,"latestTime":"20260826 04:00 EDT","volume":70,"amount":20508,"timestamp":1787731202233,"change":0.66998291015625,"changeRate":0.0022921854684378675},"impliedVol":0.3852,"impliedVolPercentile":0.0637}]}}}