US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,236.86

+22.260.69%

Number of Gainers:13

Number of Losers:22

Number of Flat:- -

PE:- -

High:3,237.29

Open:3,228.19

Low:3,201.12

Close:3,214.60

Volume:168.89M

Turnover:20.59B

Market Cap:11.51T

Float Cap:10.94T

Loading ...

Constituent

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

Kroger US KR	59.94	+2.62%	+1.53	5.44M	324.89M	35.40B
T-Mobile US US TMUS	168.98	+1.84%	+3.05	2.02M	340.92M	181.26B
Constellation US STZ	117.75	+1.80%	+2.08	4.09M	479.06M	20.11B
VeriSign US VRSN	297.85	+1.62%	+4.75	1.19M	353.77M	26.90B
Liberty Latin America Ltd. Class A US LILA	9.02	+1.46%	+0.1300	87.96K	787.42K	1.77B
MasterCard US MA	572.735	+1.09%	+6.16	1.03M	588.70M	501.72B
Amazon.com US AMZN	258.995	+1.06%	+2.71	20.62M	5.29B	2.79T
Domino's Pizza US DPZ	305.98	+1.03%	+3.11	476.37K	146.65M	10.12B
Apple US AAPL	336.97	+1.00%	+3.34	18.31M	6.14B	4.95T
Visa US V	374.22	+0.97%	+3.58	1.93M	719.81M	699.79B
Chubb US CB	336.85	+0.79%	+2.64	389.80K	130.92M	129.90B
Diageo PLC US DEO	85.1999	+0.50%	+0.4199	1.52M	129.23M	47.42B
Nu Holdings Ltd. US NU	15.675	+0.10%	+0.0150	54.18M	844.12M	75.95B
Atlanta Braves-A US BATRA	57.77	+0.03%	+0.0200	12.75K	734.00K	3.69B
Coca-Cola US KO	86.1	-0.08%	-0.0700	6.02M	520.25M	370.37B
Capital One US COF	195.42	-0.20%	-0.4000	1.43M	278.45M	120.38B
Lennar US LEN	76.71	-0.26%	-0.2000	2.94M	223.28M	18.26B
Moody's US MCO	450.94	-0.31%	-1.3800	306.11K	136.67M	78.09B
The Kraft Heinz Company US KHC	21.945	-0.39%	-0.0850	7.11M	156.08M	25.98B
American Express US AXP	303.31	-0.41%	-1.2400	1.42M	429.29M	204.83B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.tigrgood.cn/stock/BK4559"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"Warren Buffett holdings","latestPrice":3236.8638,"timestamp":1791396457008,"preClose":3214.6006,"halted":0,"volume":168883318,"delay":0,"changeRate":0.006926,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":22.263184,"latestTime":"10-07 14:07:37 EDT","open":3228.1936,"high":3237.291,"low":3201.1194,"amount":20586397862.257847,"amplitude":0.011252,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791403200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.063146,"peRate":24.267477,"turnoverRate":0.003225,"increases":13,"decrements":22,"flats":0,"marketCap":11513917956896,"floatMarketCap":10938802592176},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3237.291,"amplitude":0.011252,"preClose":3214.6006,"low":3201.1194,"pbRate":"6.063146","latestPrice":3236.8596,"volume":168886276,"delay":0,"open":3228.1936,"prevYearClose":2844.1782,"prevWeekClose":3184.3467,"prevMonthClose":3173.407,"prevQuarterClose":3173.407,"fiveDayClose":3173.407,"twentyDayClose":3165.2659,"sixtyDayClose":3110.9,"secType":"PLATE","market":"US","turnoverRate":0.003225,"peRate":24.267477,"marketCap":11513917956896,"floatMarketCap":10938802592176,"timestamp":1791396458093,"nameCN":"Warren Buffett holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":13,"down":22,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"KR","nameCN":"Kroger","changeRate":0.026194,"change":1.53,"latestPrice":59.94,"close":59.94,"volume":5444767,"market":"US","high":60.06,"low":59.18,"preClose":58.41,"open":59.265,"turnoverRate":0.009219,"peRate":32.4,"amplitude":0.015066,"marketValue":35399886678,"askSize":65,"bidSize":45,"askPrice":59.95,"bidPrice":59.93,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.022518,"changeRate20Day":0.062013,"changeRate60Day":0.020429,"changeRateWTD":0.015416,"changeRateMTD":0.022518,"changeRateQTD":0.022518,"changeRateYTD":-0.040653,"amount":324886972.975315,"eps":1.85,"lyrEps":1.54,"lyrPeRate":38.922078,"pbRate":6.061624,"volumeRatio":1.14985,"committee":-0.181818,"roa":0.058012,"roe":0.144415,"changeRate5Min":-0.000334,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.024024,"floatMarketCap":35399886678,"shortable":3,"shares":590588700,"floatShares":590588700,"preHourTrading":{"tag":"盘前","latestPrice":59.265,"preClose":58.41,"latestTime":"09:28 EDT","volume":5471,"amount":321850.696145,"timestamp":1791379726786,"change":0.855000000000004,"changeRate":0.014637904468413012},"postHourTrading":{"tag":"盘后","latestPrice":58.4417,"preClose":58.41,"latestTime":"19:53 EDT","volume":592452,"amount":34597545.0343,"timestamp":1791330788336,"change":0.03170000000000073,"changeRate":0.0005427152884780128},"overnightTrading":{"tag":"夜盘","latestPrice":58.810001373291016,"preClose":58.40999984741211,"latestTime":"20261007 04:00 EDT","volume":1330,"amount":78149,"timestamp":1791360002418,"change":0.40000152587890625,"changeRate":0.006848168582842901},"impliedVol":0.2894,"impliedVolPercentile":0.3187},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.018381,"change":3.05,"latestPrice":168.98,"close":168.98,"volume":2019216,"market":"US","high":169.78,"low":166.88,"preClose":165.93,"open":167.99,"turnoverRate":0.004155,"peRate":17.713987,"amplitude":0.017477,"marketValue":181260049164.74,"askSize":35,"bidSize":2,"askPrice":169,"bidPrice":168.97,"week52High":231.02,"week52Low":160.81,"changeRate5Day":0.036179,"changeRate20Day":-0.047141,"changeRate60Day":-0.096991,"changeRateWTD":0.032633,"changeRateMTD":0.036179,"changeRateQTD":0.036179,"changeRateYTD":-0.16775,"amount":340924760.964111,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":17.423992,"pbRate":3.221542,"volumeRatio":0.711467,"committee":-0.891892,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.000296,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024145,"floatMarketCap":82124280000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":167.99,"preClose":165.93,"latestTime":"09:29 EDT","volume":3568,"amount":597105.76336,"timestamp":1791379799999,"change":2.0600000000000023,"changeRate":0.012414873741939385},"postHourTrading":{"tag":"盘后","latestPrice":165.9,"preClose":165.93,"latestTime":"19:59 EDT","volume":567351,"amount":94139846.6917,"timestamp":1791331153802,"change":-0.030000000000001137,"changeRate":-0.00018079913216417244},"overnightTrading":{"tag":"夜盘","latestPrice":165.9499969482422,"preClose":165.92999267578125,"latestTime":"20261007 04:00 EDT","volume":219,"amount":36404,"timestamp":1791360002403,"change":0.0200042724609375,"changeRate":0.0001205585086719363},"impliedVol":0.3435,"impliedVolPercentile":0.6773},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.017982,"change":2.08,"latestPrice":117.75,"close":117.75,"volume":4086928,"market":"US","high":120.25,"low":114.1,"preClose":115.67,"open":114.25,"turnoverRate":0.025867,"peRate":11.214286,"amplitude":0.053168,"marketValue":20109160603.5,"askSize":20,"bidSize":5,"askPrice":117.84,"bidPrice":117.76,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.041482,"changeRate20Day":-0.031263,"changeRate60Day":-0.103472,"changeRateWTD":0.043236,"changeRateMTD":0.041482,"changeRateQTD":0.041482,"changeRateYTD":-0.146492,"amount":479058854.235352,"eps":10.5,"lyrEps":9.61,"lyrPeRate":12.252862,"pbRate":2.435821,"volumeRatio":2.016616,"committee":-0.6,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.000594,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.034735,"floatMarketCap":18604500000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":114.5,"preClose":115.67,"latestTime":"09:29 EDT","volume":209157,"amount":23321879.77626,"timestamp":1791379799733,"change":-1.1700000000000017,"changeRate":-0.01011498227716782},"postHourTrading":{"tag":"盘后","latestPrice":110.49,"preClose":115.67,"latestTime":"19:59 EDT","volume":1204817,"amount":136093654.239899,"timestamp":1791331193168,"change":-5.180000000000007,"changeRate":-0.044782571107460936},"overnightTrading":{"tag":"夜盘","latestPrice":110.3499984741211,"preClose":115.66999816894531,"latestTime":"20261007 04:00 EDT","volume":5006,"amount":552678,"timestamp":1791360002435,"change":-5.319999694824219,"changeRate":-0.04599290895685788},"impliedVol":0.3049,"impliedVolPercentile":0.1394},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.016206,"change":4.75,"latestPrice":297.85,"close":297.85,"volume":1189884,"market":"US","high":298.95,"low":293.2,"preClose":293.1,"open":293.2,"turnoverRate":0.014018,"peRate":32.342705,"amplitude":0.019618,"marketValue":26895855000,"askSize":12,"bidSize":1,"askPrice":297.95,"bidPrice":297.78,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.056168,"changeRate20Day":0.038022,"changeRate60Day":0.107867,"changeRateWTD":0.033054,"changeRateMTD":0.056168,"changeRateQTD":0.056168,"changeRateYTD":0.225972,"amount":353771925.797241,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":33.808173,"pbRate":-11.931971,"volumeRatio":1.792623,"committee":-0.846154,"roa":0.451239,"roe":-0.444566,"changeRate5Min":0.000101,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010609,"floatMarketCap":25281865420.000004,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":293.94,"preClose":293.1,"latestTime":"09:28 EDT","volume":703817,"amount":206289001.99778,"timestamp":1791379680077,"change":0.839999999999975,"changeRate":0.002865916069600733},"postHourTrading":{"tag":"盘后","latestPrice":293.1,"preClose":293.1,"latestTime":"19:30 EDT","volume":6721,"amount":1969919.92,"timestamp":1791329403676,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":293.1000061035156,"preClose":293.1000061035156,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.3421,"impliedVolPercentile":0.7371},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.014623,"change":0.13,"latestPrice":9.02,"close":9.02,"volume":87963,"market":"US","high":9.025,"low":8.83,"preClose":8.89,"open":8.84,"turnoverRate":0.000652,"peRate":0,"amplitude":0.021935,"marketValue":1767018000,"askSize":555,"bidSize":1212,"askPrice":9.02,"bidPrice":9,"week52High":9.04,"week52Low":4.77,"changeRate5Day":0.089372,"changeRate20Day":0.042775,"changeRate60Day":0.245856,"changeRateWTD":0.057444,"changeRateMTD":0.089372,"changeRateQTD":0.089372,"changeRateYTD":0.220568,"amount":787422.264473,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":3.347259,"volumeRatio":0.442818,"committee":0.371817,"roa":0.012821,"roe":-0.037159,"changeRate5Min":0.004454,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1217700000,"shortable":3,"shares":195900000,"floatShares":135000000,"postHourTrading":{"tag":"盘后","latestPrice":8.89,"preClose":8.89,"latestTime":"19:30 EDT","volume":5673,"amount":50432.38,"timestamp":1791329403087,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.890000343322754,"preClose":8.890000343322754,"latestTime":"20261007 04:00 EDT","volume":0,"amount":0,"timestamp":1791360000000,"change":0,"changeRate":0},"impliedVol":0.5035,"impliedVolPercentile":0.5422},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.010863,"change":6.155,"latestPrice":572.735,"close":572.735,"volume":1030931,"market":"US","high":573.4,"low":567,"preClose":566.58,"open":567.49,"turnoverRate":0.001188,"peRate":31.497746,"amplitude":0.011296,"marketValue":501721552985.9,"askSize":22,"bidSize":40,"askPrice":572.82,"bidPrice":572.67,"week52High":601.23,"week52Low":464.52,"changeRate5Day":0.038561,"changeRate20Day":0.009225,"changeRate60Day":0.064524,"changeRateWTD":0.037075,"changeRateMTD":0.038561,"changeRateQTD":0.038561,"changeRateYTD":0.003249,"amount":588700298.666321,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":34.628888,"pbRate":89.417493,"volumeRatio":0.479696,"committee":0.290323,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000725,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005884,"floatMarketCap":497133980000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":567.72,"preClose":566.58,"latestTime":"09:29 EDT","volume":1417,"amount":803639.56218,"timestamp":1791379799105,"change":1.1399999999999864,"changeRate":0.0020120724346076218},"postHourTrading":{"tag":"盘后","latestPrice":567.1101,"preClose":566.58,"latestTime":"19:59 EDT","volume":373687,"amount":211723879.565101,"timestamp":1791331157974,"change":0.5300999999999476,"changeRate":0.0009356136820924628},"overnightTrading":{"tag":"夜盘","latestPrice":565,"preClose":566.5800170898438,"latestTime":"20261007 04:00 EDT","volume":180,"amount":101882,"timestamp":1791360002323,"change":-1.58001708984375,"changeRate":-0.0027886918743786253},"impliedVol":0.2444,"impliedVolPercentile":0.3984},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.010554,"change":2.705,"latestPrice":258.995,"close":258.995,"volume":20619431,"market":"US","high":259.3859,"low":253.17,"preClose":256.29,"open":254.07,"turnoverRate":0.002089,"peRate":20.826417,"amplitude":0.024253,"marketValue":2785297444682.005,"askSize":26,"bidSize":407,"askPrice":259.01,"bidPrice":258.98,"week52High":287.2,"week52Low":196,"changeRate5Day":0.039514,"changeRate20Day":0.026129,"changeRate60Day":0.046487,"changeRateWTD":0.029719,"changeRateMTD":0.039514,"changeRateQTD":0.039514,"changeRateYTD":0.122065,"amount":5291759747.29071,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.122036,"pbRate":5.049305,"volumeRatio":0.79475,"committee":0.993865,"roa":0.065888,"roe":0.305583,"changeRate5Min":0.000908,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2556376115557,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":254.22,"preClose":256.29,"latestTime":"09:29 EDT","volume":473836,"amount":120859600.06516,"timestamp":1791379799999,"change":-2.0700000000000216,"changeRate":-0.008076788013578452},"postHourTrading":{"tag":"盘后","latestPrice":257.25,"preClose":256.29,"latestTime":"19:59 EDT","volume":3315379,"amount":849840779.025702,"timestamp":1791331199444,"change":0.9599999999999795,"changeRate":0.0037457567599203227},"overnightTrading":{"tag":"夜盘","latestPrice":256.6199951171875,"preClose":256.2900085449219,"latestTime":"20261007 04:00 EDT","volume":72018,"amount":18502461,"timestamp":1791360002435,"change":0.329986572265625,"changeRate":0.001287551450558346},"impliedVol":0.3824,"impliedVolPercentile":0.6175},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.010268,"change":3.11,"latestPrice":305.98,"close":305.98,"volume":476367,"market":"US","high":310.85,"low":303.935,"preClose":302.87,"open":304.89,"turnoverRate":0.01576,"peRate":17.329163,"amplitude":0.022832,"marketValue":10122349275.3,"askSize":134,"bidSize":73,"askPrice":306.15,"bidPrice":305.82,"week52High":442.35,"week52Low":282,"changeRate5Day":0.021261,"changeRate20Day":-0.048155,"changeRate60Day":-0.01249,"changeRateWTD":0.028107,"changeRateMTD":0.021261,"changeRateQTD":0.021261,"changeRateYTD":-0.265918,"amount":146652069.781494,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":17.414912,"pbRate":-2.541751,"volumeRatio":0.996596,"committee":-0.294686,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.004393,"earningDate":1791820800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.71,"divideRate":0.025198,"floatMarketCap":9248796264,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":304.48,"preClose":302.87,"latestTime":"09:25 EDT","volume":845,"amount":257849.8065,"timestamp":1791379500055,"change":1.6100000000000136,"changeRate":0.005315812064582209},"postHourTrading":{"tag":"盘后","latestPrice":302.87,"preClose":302.87,"latestTime":"19:54 EDT","volume":14711,"amount":4455556.1651,"timestamp":1791330894561,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":303.1300048828125,"preClose":302.8699951171875,"latestTime":"20261007 04:00 EDT","volume":36,"amount":10915,"timestamp":1791360002385,"change":0.260009765625,"changeRate":0.0008584863796903887},"impliedVol":0.4639,"impliedVolPercentile":0.9721},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.010011,"change":3.34,"latestPrice":336.97,"close":336.97,"volume":18307151,"market":"US","high":338.67,"low":332.79,"preClose":333.63,"open":337.015,"turnoverRate":0.001248,"peRate":38.656318,"amplitude":0.017624,"marketValue":4947103745800,"askSize":85,"bidSize":101,"askPrice":336.98,"bidPrice":336.96,"week52High":345.34,"week52Low":243.42,"changeRate5Day":0.011861,"changeRate20Day":0.068593,"changeRate60Day":0.070222,"changeRateWTD":0.009829,"changeRateMTD":0.011861,"changeRateQTD":0.011861,"changeRateYTD":0.239498,"amount":6139396500.803101,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":44.970952,"pbRate":46.01101,"volumeRatio":0.696297,"committee":0.383562,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.001254,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003116,"floatMarketCap":4944023840000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":337.15,"preClose":333.63,"latestTime":"09:29 EDT","volume":514603,"amount":172942589.04176,"timestamp":1791379799999,"change":3.519999999999982,"changeRate":0.010550609957138093},"postHourTrading":{"tag":"盘后","latestPrice":333.99,"preClose":333.63,"latestTime":"19:59 EDT","volume":5167808,"amount":1724142977.29417,"timestamp":1791331198287,"change":0.36000000000001364,"changeRate":0.0010790396547073514},"overnightTrading":{"tag":"夜盘","latestPrice":334.260009765625,"preClose":333.6300048828125,"latestTime":"20261007 04:00 EDT","volume":21967,"amount":7336206,"timestamp":1791360002435,"change":0.6300048828125,"changeRate":0.0018883340035132307},"impliedVol":0.2692,"impliedVolPercentile":0.4582},{"symbol":"V","nameCN":"Visa","changeRate":0.009659,"change":3.58,"latestPrice":374.22,"close":374.22,"volume":1932832,"market":"US","high":374.6185,"low":369.72,"preClose":370.64,"open":369.74,"turnoverRate":0.001135,"peRate":31.797091,"amplitude":0.013216,"marketValue":699791400000,"askSize":134,"bidSize":50,"askPrice":374.28,"bidPrice":374.21,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":0.041438,"changeRate20Day":0.018591,"changeRate60Day":0.051121,"changeRateWTD":0.037598,"changeRateMTD":0.041438,"changeRateQTD":0.041438,"changeRateYTD":0.067035,"amount":719808036.685547,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":36.576609,"pbRate":20.187843,"volumeRatio":0.547517,"committee":-0.810811,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.00048,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007162,"floatMarketCap":637113348707.2201,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":368.24,"preClose":370.64,"latestTime":"09:29 EDT","volume":3302,"amount":1219999.61486,"timestamp":1791379782765,"change":-2.3999999999999773,"changeRate":-0.00647528599179791},"postHourTrading":{"tag":"盘后","latestPrice":370.69,"preClose":370.64,"latestTime":"19:59 EDT","volume":119900,"amount":44439469.3919,"timestamp":1791331172346,"change":0.05000000000001137,"changeRate":0.00013490179149582175},"overnightTrading":{"tag":"夜盘","latestPrice":369.8500061035156,"preClose":370.6400146484375,"latestTime":"20261007 04:00 EDT","volume":527,"amount":195242,"timestamp":1791360002373,"change":-0.790008544921875,"changeRate":-0.002131471275898854},"impliedVol":0.2393,"impliedVolPercentile":0.4741},{"symbol":"CB","nameCN":"Chubb","changeRate":0.007899,"change":2.64,"latestPrice":336.85,"close":336.85,"volume":389797,"market":"US","high":337.3,"low":333.58,"preClose":334.21,"open":334.32,"turnoverRate":0.001114,"peRate":11.894108,"amplitude":0.011131,"marketValue":129900829405.65,"askSize":106,"bidSize":144,"askPrice":336.94,"bidPrice":336.76,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.035665,"changeRate20Day":-0.002281,"changeRate60Day":-0.027064,"changeRateWTD":0.018012,"changeRateMTD":0.035665,"changeRateQTD":0.035665,"changeRateYTD":0.079232,"amount":130915751.543854,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.117212,"pbRate":1.723463,"volumeRatio":0.311464,"committee":0.152,"roa":0.033579,"roe":0.148223,"changeRate5Min":0.000668,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011667,"floatMarketCap":117897500000.00002,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":335.6,"preClose":334.21,"latestTime":"09:25 EDT","volume":3874,"amount":1294748.29016,"timestamp":1791379508252,"change":1.3900000000000432,"changeRate":0.0041590616678137795},"postHourTrading":{"tag":"盘后","latestPrice":334.21,"preClose":334.21,"latestTime":"19:59 EDT","volume":83903,"amount":28041318.1619,"timestamp":1791331155661,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":334.20001220703125,"preClose":334.2099914550781,"latestTime":"20261007 04:00 EDT","volume":64,"amount":21400,"timestamp":1791360002312,"change":-0.009979248046875,"changeRate":-0.000029859215170161456},"impliedVol":0.2126,"impliedVolPercentile":0.5139},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.004953,"change":0.4199,"latestPrice":85.1999,"close":85.1999,"volume":1516527,"market":"US","high":85.72,"low":84.94,"preClose":84.78,"open":85.135,"turnoverRate":0.002737,"peRate":27.342716,"amplitude":0.0092,"marketValue":47422316823.1384,"askSize":115,"bidSize":233,"askPrice":85.18,"bidPrice":85.14,"week52High":102.735,"week52Low":72.45,"changeRate5Day":-0.004674,"changeRate20Day":-0.010454,"changeRate60Day":0.05263,"changeRateWTD":0.005309,"changeRateMTD":-0.004674,"changeRateQTD":-0.004674,"changeRateYTD":-0.012404,"amount":129229940.277054,"eps":3.116,"lyrEps":3.116,"lyrPeRate":27.342715,"pbRate":4.362277,"volumeRatio":1.964487,"committee":0.33908,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000586,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3149,"divideRate":0.038907,"floatMarketCap":47200744600,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":85.17,"preClose":84.78,"latestTime":"09:29 EDT","volume":46778,"amount":3965566.12426,"timestamp":1791379744016,"change":0.39000000000000057,"changeRate":0.0046001415428167085},"postHourTrading":{"tag":"盘后","latestPrice":84.78,"preClose":84.78,"latestTime":"19:48 EDT","volume":10198,"amount":864560.12,"timestamp":1791330496080,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":85.06999969482422,"preClose":84.77999877929688,"latestTime":"20261007 04:00 EDT","volume":478,"amount":40592,"timestamp":1791360002443,"change":0.29000091552734375,"changeRate":0.0034206289184113723},"impliedVol":0.3139,"impliedVolPercentile":0.51},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.000958,"change":0.015,"latestPrice":15.675,"close":15.675,"volume":54180398,"market":"US","high":15.7,"low":15.425,"preClose":15.66,"open":15.53,"turnoverRate":0.014537,"peRate":21.353579,"amplitude":0.017561,"marketValue":75954399238.575,"askSize":5623,"bidSize":4896,"askPrice":15.68,"bidPrice":15.67,"week52High":18.98,"week52Low":11.2,"changeRate5Day":0.238152,"changeRate20Day":0.045,"changeRate60Day":0.120443,"changeRateWTD":0.167163,"changeRateMTD":0.238152,"changeRateQTD":0.238152,"changeRateYTD":-0.06362,"amount":844124809.615513,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":26.813251,"pbRate":5.73255,"volumeRatio":0.646796,"committee":-0.069113,"roa":0.049627,"roe":0.31628,"changeRate5Min":0.000108,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":58420725000,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":15.54,"preClose":15.66,"latestTime":"09:29 EDT","volume":269030,"amount":4150771.05465,"timestamp":1791379793831,"change":-0.120000000000001,"changeRate":-0.007662835249042209},"postHourTrading":{"tag":"盘后","latestPrice":15.6688,"preClose":15.66,"latestTime":"19:58 EDT","volume":1251009,"amount":19591291.079543,"timestamp":1791331130814,"change":0.00879999999999903,"changeRate":0.0005619412515963621},"overnightTrading":{"tag":"夜盘","latestPrice":15.539999961853027,"preClose":15.65999984741211,"latestTime":"20261007 04:00 EDT","volume":10725,"amount":167682,"timestamp":1791360002403,"change":-0.11999988555908203,"changeRate":-0.007662828015858033},"impliedVol":0.507,"impliedVolPercentile":0.6414},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.000346,"change":0.02,"latestPrice":57.77,"close":57.77,"volume":12746,"market":"US","high":58.007,"low":57.29,"preClose":57.75,"open":57.53,"turnoverRate":0.000212,"peRate":0,"amplitude":0.012416,"marketValue":3692363773,"askSize":200,"bidSize":2,"askPrice":57.79,"bidPrice":57.61,"week52High":60.48,"week52Low":41.5,"changeRate5Day":-0.00448,"changeRate20Day":0.052085,"changeRate60Day":0.013331,"changeRateWTD":0.002603,"changeRateMTD":-0.00448,"changeRateQTD":-0.00448,"changeRateYTD":0.359614,"amount":733996.583008,"eps":-1,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":7.595565,"volumeRatio":0.368392,"committee":-0.980198,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3467608779.22,"shortable":3,"shares":63914900,"floatShares":60024386,"preHourTrading":{"tag":"盘前","latestPrice":57.5,"preClose":57.75,"latestTime":"09:07 EDT","volume":1,"amount":57.5,"timestamp":1791378472869,"change":-0.25,"changeRate":-0.004329004329004329},"postHourTrading":{"tag":"盘后","latestPrice":57.75,"preClose":57.75,"latestTime":"19:41 EDT","volume":538,"amount":31075.97,"timestamp":1791330106537,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":58.13999938964844,"preClose":57.75,"latestTime":"20261007 04:00 EDT","volume":1,"amount":58,"timestamp":1791360002439,"change":0.3899993896484375,"changeRate":0.006753236184388528},"impliedVol":0.2305,"impliedVolPercentile":0.3068},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.000812,"change":-0.07,"latestPrice":86.1,"close":86.1,"volume":6021268,"market":"US","high":86.9561,"low":85.975,"preClose":86.17,"open":86.7,"turnoverRate":0.001547,"peRate":25.876315,"amplitude":0.011386,"marketValue":370368521554.5,"askSize":309,"bidSize":127,"askPrice":86.1,"bidPrice":86.09,"week52High":92.49,"week52Low":65.87,"changeRate5Day":0.000232,"changeRate20Day":-0.016562,"changeRate60Day":0.036351,"changeRateWTD":0.005254,"changeRateMTD":0.000232,"changeRateQTD":0.000232,"changeRateYTD":0.231583,"amount":520254837.312286,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":28.322368,"pbRate":10.245326,"volumeRatio":0.457989,"committee":-0.417431,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.000058,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.024158,"floatMarketCap":335167489078.8,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":86.84,"preClose":86.17,"latestTime":"09:29 EDT","volume":303272,"amount":26146462.04032,"timestamp":1791379785904,"change":0.6700000000000017,"changeRate":0.007775327840315675},"postHourTrading":{"tag":"盘后","latestPrice":86.42,"preClose":86.17,"latestTime":"19:59 EDT","volume":1780852,"amount":153462471.732299,"timestamp":1791331170499,"change":0.25,"changeRate":0.0029012417314610655},"overnightTrading":{"tag":"夜盘","latestPrice":86.27999877929688,"preClose":86.16999816894531,"latestTime":"20261007 04:00 EDT","volume":10413,"amount":898600,"timestamp":1791360002445,"change":0.1100006103515625,"changeRate":0.0012765534720784696},"impliedVol":0.2207,"impliedVolPercentile":0.6574},{"symbol":"COF","nameCN":"Capital One","changeRate":-0.002043,"change":-0.4,"latestPrice":195.42,"close":195.42,"volume":1430084,"market":"US","high":195.805,"low":193.58,"preClose":195.82,"open":194.155,"turnoverRate":0.002363,"peRate":12.068557,"amplitude":0.011362,"marketValue":120378720000,"askSize":20,"bidSize":11,"askPrice":195.44,"bidPrice":195.38,"week52High":259.635,"week52Low":174.24,"changeRate5Day":0.012172,"changeRate20Day":-0.073224,"changeRate60Day":-0.048078,"changeRateWTD":0.003595,"changeRateMTD":0.012172,"changeRateQTD":0.012172,"changeRateYTD":-0.193679,"amount":278451316.099793,"eps":16.192492,"lyrEps":4.03366,"lyrPeRate":48.447316,"pbRate":1.168964,"volumeRatio":0.580369,"committee":-0.77551,"roa":0.015228,"roe":0.090305,"changeRate5Min":0.001525,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.016375,"floatMarketCap":118266823485.95999,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":194.7,"preClose":195.82,"latestTime":"09:29 EDT","volume":2017,"amount":391831.81922,"timestamp":1791379799999,"change":-1.1200000000000045,"changeRate":-0.005719538351547363},"postHourTrading":{"tag":"盘后","latestPrice":195.82,"preClose":195.82,"latestTime":"19:53 EDT","volume":80161,"amount":15697257.28,"timestamp":1791330833158,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":196,"preClose":195.82000732421875,"latestTime":"20261007 04:00 EDT","volume":16,"amount":3135,"timestamp":1791360002029,"change":0.17999267578125,"changeRate":0.000919174083592166},"impliedVol":0.352,"impliedVolPercentile":0.5418},{"symbol":"LEN","nameCN":"Lennar","changeRate":-0.0026,"change":-0.2,"latestPrice":76.71,"close":76.71,"volume":2942664,"market":"US","high":76.785,"low":74.61,"preClose":76.91,"open":74.6675,"turnoverRate":0.01557,"peRate":14.455404,"amplitude":0.02828,"marketValue":18256980000,"askSize":38,"bidSize":335,"askPrice":76.72,"bidPrice":76.69,"week52High":133.76,"week52Low":73.75,"changeRate5Day":-0.059811,"changeRate20Day":-0.050149,"changeRate60Day":-0.083622,"changeRateWTD":-0.038842,"changeRateMTD":-0.059811,"changeRateQTD":-0.059811,"changeRateYTD":-0.253794,"amount":223279345.656372,"eps":5.306666,"lyrEps":7.984927,"lyrPeRate":9.606851,"pbRate":0.84684,"volumeRatio":0.510464,"committee":0.796247,"roa":0.033742,"roe":0.059617,"changeRate5Min":0.000652,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.999,"divideRate":0.026059,"floatMarketCap":14498189999.999998,"shortable":3,"shares":238000000,"floatShares":189000000,"preHourTrading":{"tag":"盘前","latestPrice":75,"preClose":76.91,"latestTime":"09:29 EDT","volume":13805,"amount":1049377.066375,"timestamp":1791379790005,"change":-1.9099999999999966,"changeRate":-0.024834221817708967},"postHourTrading":{"tag":"盘后","latestPrice":77.56,"preClose":77.41,"latestTime":"19:58 EDT","volume":70326,"amount":5445474.3156,"timestamp":1791331137330,"change":0.15000000000000568,"changeRate":0.001937734142875671},"overnightTrading":{"tag":"夜盘","latestPrice":76.8499984741211,"preClose":77.41000366210938,"latestTime":"20261007 04:00 EDT","volume":5764,"amount":443400,"timestamp":1791360002437,"change":-0.5600051879882812,"changeRate":-0.007234274144110297},"impliedVol":0.4364,"impliedVolPercentile":0.5458},{"symbol":"MCO","nameCN":"Moody's","changeRate":-0.003051,"change":-1.38,"latestPrice":450.94,"close":450.94,"volume":306107,"market":"US","high":451.5321,"low":443.4,"preClose":452.32,"open":449.13,"turnoverRate":0.001925,"peRate":28.612944,"amplitude":0.017979,"marketValue":78094232924.96,"askSize":10,"bidSize":8,"askPrice":450.75,"bidPrice":450.26,"week52High":546.88,"week52Low":402.28,"changeRate5Day":-0.007024,"changeRate20Day":-0.049792,"changeRate60Day":-0.088513,"changeRateWTD":0.021706,"changeRateMTD":-0.007024,"changeRateQTD":-0.007024,"changeRateYTD":-0.117275,"amount":136673608.682587,"eps":15.76,"lyrEps":13.67,"lyrPeRate":32.987564,"pbRate":25.816275,"volumeRatio":0.372641,"committee":-0.8,"roa":0.156198,"roe":0.769315,"changeRate5Min":0.000721,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.008737,"floatMarketCap":71699460000,"shortable":3,"shares":173180984,"floatShares":159000000,"preHourTrading":{"tag":"盘前","latestPrice":450,"preClose":452.32,"latestTime":"09:20 EDT","volume":80,"amount":35996.4112,"timestamp":1791379204258,"change":-2.319999999999993,"changeRate":-0.005129112133003168},"postHourTrading":{"tag":"盘后","latestPrice":452.32,"preClose":452.32,"latestTime":"19:40 EDT","volume":15536,"amount":7027312.565,"timestamp":1791330003270,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":452.7799987792969,"preClose":452.32000732421875,"latestTime":"20261007 04:00 EDT","volume":1,"amount":453,"timestamp":1791360002363,"change":0.459991455078125,"changeRate":0.0010169602220323794},"impliedVol":0.2945,"impliedVolPercentile":0.5378},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.003858,"change":-0.085,"latestPrice":21.945,"close":21.945,"volume":7110833,"market":"US","high":22.25,"low":21.8,"preClose":22.03,"open":22.16,"turnoverRate":0.008349,"peRate":0,"amplitude":0.020427,"marketValue":25975321681.155,"askSize":769,"bidSize":801,"askPrice":21.95,"bidPrice":21.94,"week52High":28.09,"week52Low":21.035,"changeRate5Day":-0.034111,"changeRate20Day":-0.108289,"changeRate60Day":-0.125,"changeRateWTD":-0.011041,"changeRateMTD":-0.034111,"changeRateQTD":-0.034111,"changeRateYTD":-0.095052,"amount":156084525.818348,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.721416,"volumeRatio":0.628942,"committee":0.089796,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5994,"divideRate":0.072882,"floatMarketCap":18691289046.045002,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":22.08,"preClose":22.03,"latestTime":"09:27 EDT","volume":13739,"amount":303745.52153,"timestamp":1791379672521,"change":0.04999999999999716,"changeRate":0.0022696323195641015},"postHourTrading":{"tag":"盘后","latestPrice":22.06,"preClose":22.03,"latestTime":"19:57 EDT","volume":2070292,"amount":45608921.3612,"timestamp":1791331023832,"change":0.029999999999997584,"changeRate":0.0013617793917384286},"overnightTrading":{"tag":"夜盘","latestPrice":22.030000686645508,"preClose":22.030000686645508,"latestTime":"20261007 04:00 EDT","volume":2171,"amount":47965,"timestamp":1791360002368,"change":0,"changeRate":0},"impliedVol":0.3426,"impliedVolPercentile":0.7052},{"symbol":"AXP","nameCN":"American Express","changeRate":-0.004072,"change":-1.24,"latestPrice":303.31,"close":303.31,"volume":1420751,"market":"US","high":303.98,"low":299.39,"preClose":304.55,"open":300.93,"turnoverRate":0.002719,"peRate":18.413409,"amplitude":0.015071,"marketValue":204828225447.23,"askSize":5,"bidSize":40,"askPrice":303.33,"bidPrice":303.27,"week52High":387.49,"week52Low":290.967,"changeRate5Day":-0.002598,"changeRate20Day":-0.057458,"changeRate60Day":-0.14575,"changeRateWTD":0.00175,"changeRateMTD":-0.002598,"changeRateQTD":-0.002598,"changeRateYTD":-0.180132,"amount":429290095.080139,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":19.699136,"pbRate":5.975152,"volumeRatio":0.619986,"committee":0.777778,"roa":0.037915,"roe":0.34377,"changeRate5Min":0.001138,"earningDate":1792684800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.011671,"floatMarketCap":158500988778.3,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":300.12,"preClose":304.55,"latestTime":"09:29 EDT","volume":11119,"amount":3360214.50406,"timestamp":1791379748083,"change":-4.430000000000007,"changeRate":-0.014546051551469402},"postHourTrading":{"tag":"盘后","latestPrice":305.4,"preClose":304.55,"latestTime":"19:59 EDT","volume":377802,"amount":115061094.9262,"timestamp":1791331195818,"change":0.8499999999999659,"changeRate":0.0027910031193563154},"overnightTrading":{"tag":"夜盘","latestPrice":304.2300109863281,"preClose":304.54998779296875,"latestTime":"20261007 04:00 EDT","volume":1036,"amount":315481,"timestamp":1791360002370,"change":-0.319976806640625,"changeRate":-0.001050654472060407},"impliedVol":0.29,"impliedVolPercentile":0.4382}]}}}