US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,219.50

-25.3303-0.78%

Number of Gainers:3

Number of Losers:31

Number of Flat:1

PE:- -

High:3,240.27

Open:3,237.37

Low:3,215.37

Close:3,245.30

Volume:20.47M

Turnover:3.62B

Market Cap:11.47T

Float Cap:10.87T

Loading ...

Constituent

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

Chevron US CVX	207.515	+2.80%	+5.66	1.96M	406.38M	410.00B
Occidental US OXY	60.545	+2.45%	+1.45	655.07K	39.67M	60.52B
T-Mobile US US TMUS	181.68	+0.17%	+0.3100	184.51K	33.39M	194.88B
The Kraft Heinz Company US KHC	25.69	-0.04%	-0.0100	1.83M	47.21M	30.41B
Chubb US CB	339.42	-0.15%	-0.5000	47.57K	16.16M	130.89B
Bank of America US BAC	62.22	-0.16%	-0.1000	2.24M	139.08M	436.66B
Nu Holdings Ltd. US NU	14.265	-0.24%	-0.0350	2.21M	31.82M	69.12B
Kroger US KR	57.57	-0.26%	-0.1500	295.23K	17.08M	35.35B
American Express US AXP	331.74	-0.44%	-1.4600	190.68K	63.16M	224.03B
LIBERTY MEDIA CORPORATION US LLYVK	103.03	-0.50%	-0.5200	15.81K	1.64M	9.47B
Constellation US STZ	129.99	-0.54%	-0.7000	120.82K	15.73M	22.20B
Diageo PLC US DEO	92.4649	-0.56%	-0.5251	29.02K	2.68M	51.47B
Liberty Latin America Ltd. Class A US LILA	8.51	-0.58%	-0.0500	11.93K	101.34K	1.67B
Coca-Cola US KO	89.115	-0.61%	-0.5450	906.34K	80.86M	383.34B
Apple US AAPL	317.64	-0.64%	-2.0600	3.91M	1.24B	4.66T
Capital One US COF	214.24	-0.66%	-1.4300	137.91K	29.50M	131.97B
Visa US V	379	-0.68%	-2.6000	298.16K	113.37M	708.73B
NVR Inc US NVR	6350.475	-0.72%	-45.7950	2K	9.86M	16.92B
VeriSign US VRSN	289.68	-0.77%	-2.2500	14.91K	4.33M	26.16B
Heico US HEI	333.69	-0.84%	-2.8400	33.80K	11.26M	46.45B

1 2

{"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://au1.tigerplaytime.com/stock/BK4559?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":3219.9717,"timestamp":1788184350705,"preClose":3245.302,"halted":0,"volume":20441927,"delay":0,"changeRate":-0.007805,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-25.330322,"latestTime":"08-31 09:52:30 EDT","open":3237.3655,"high":3240.266,"low":3215.3694,"amount":3624447024.603449,"amplitude":0.007672,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.054908,"peRate":24.231415,"turnoverRate":0.00039,"increases":3,"decrements":32,"flats":0,"marketCap":11467915870624,"floatMarketCap":10871663441352},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3240.266,"amplitude":0.007672,"preClose":3245.302,"low":3215.3694,"pbRate":"6.054908","latestPrice":3219.5017,"volume":20470857,"delay":0,"open":3237.3655,"prevYearClose":2844.1782,"prevWeekClose":3245.302,"prevMonthClose":3189.4084,"prevQuarterClose":2936.198,"fiveDayClose":3201.5686,"twentyDayClose":3207.3494,"sixtyDayClose":3044.387,"secType":"PLATE","market":"US","turnoverRate":0.00039,"peRate":24.231415,"marketCap":11467395213728,"floatMarketCap":10871206515144,"timestamp":1788184353993,"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":3,"down":31,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"CVX","nameCN":"Chevron","changeRate":0.028014,"change":5.655,"latestPrice":207.515,"close":207.515,"volume":1959970,"market":"US","high":208.4152,"low":205.32,"preClose":201.86,"open":206.5,"turnoverRate":0.00104,"peRate":19.929292,"amplitude":0.015333,"marketValue":410002175924.11,"askSize":30,"bidSize":2,"askPrice":207.58,"bidPrice":207.51,"week52High":214.71,"week52Low":146.49,"changeRate5Day":0.021788,"changeRate20Day":0.074205,"changeRate60Day":0.101752,"changeRateWTD":0.028014,"changeRateMTD":0.054285,"changeRateQTD":0.2519,"changeRateYTD":0.361558,"amount":406382894.138336,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.200933,"pbRate":2.159236,"volumeRatio":4.841868,"committee":-0.875,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.00178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033636,"floatMarketCap":391087120797.065,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":206.08,"preClose":201.86,"latestTime":"09:29 EDT","volume":1145598,"amount":231528173.97108,"timestamp":1788182999999,"change":4.219999999999999,"changeRate":0.02090557812345189},"postHourTrading":{"tag":"盘后","latestPrice":204.6761,"preClose":201.86,"latestTime":"19:59 EDT","volume":521325,"amount":105279661.8544,"timestamp":1787961596918,"change":2.8160999999999774,"changeRate":0.013950757951055074},"overnightTrading":{"tag":"夜盘","latestPrice":204.3000030517578,"preClose":201.86000061035156,"latestTime":"20260831 04:00 EDT","volume":26232,"amount":5392657,"timestamp":1788163201711,"change":2.44000244140625,"changeRate":0.012087597513269424},"impliedVol":0.2697,"impliedVolPercentile":0.4542},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.02445,"change":1.445,"latestPrice":60.545,"close":60.545,"volume":655071,"market":"US","high":60.95,"low":60.145,"preClose":59.1,"open":60.35,"turnoverRate":0.000658,"peRate":9.293028,"amplitude":0.013621,"marketValue":60523044627.195,"askSize":51,"bidSize":51,"askPrice":60.57,"bidPrice":60.53,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.007237,"changeRate20Day":0.091491,"changeRate60Day":0.031958,"changeRateWTD":0.02445,"changeRateMTD":0.06089,"changeRateQTD":0.246551,"changeRateYTD":0.472398,"amount":39673069.790874,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.60559,"pbRate":1.808872,"volumeRatio":1.820016,"committee":0,"roa":0.04683,"roe":0.106292,"changeRate5Min":-0.001072,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.016503,"floatMarketCap":60302820000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":60.31,"preClose":59.1,"latestTime":"09:29 EDT","volume":39536,"amount":2381454.32056,"timestamp":1788182999999,"change":1.2100000000000009,"changeRate":0.020473773265651453},"postHourTrading":{"tag":"盘后","latestPrice":59.228,"preClose":59.1,"latestTime":"19:53 EDT","volume":393939,"amount":23281278.3767,"timestamp":1787961218904,"change":0.1280000000000001,"changeRate":0.002165820642978005},"overnightTrading":{"tag":"夜盘","latestPrice":60.20000076293945,"preClose":59.099998474121094,"latestTime":"20260831 04:00 EDT","volume":27003,"amount":1617203,"timestamp":1788163201703,"change":1.1000022888183594,"changeRate":0.018612560359033376},"impliedVol":0.3442,"impliedVolPercentile":0.2789},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.001709,"change":0.31,"latestPrice":181.68,"close":181.68,"volume":184508,"market":"US","high":182.15,"low":179.5,"preClose":181.37,"open":180.25,"turnoverRate":0.00038,"peRate":19.045314,"amplitude":0.014611,"marketValue":194882978649.84,"askSize":100,"bidSize":130,"askPrice":181.68,"bidPrice":181.41,"week52High":258.66,"week52Low":165.66,"changeRate5Day":-0.005147,"changeRate20Day":0.025919,"changeRate60Day":0.026325,"changeRateWTD":0.001709,"changeRateMTD":0.051937,"changeRateQTD":0.083169,"changeRateYTD":-0.105201,"amount":33388594.25708,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":18.733524,"pbRate":3.463663,"volumeRatio":0.911662,"committee":0.130435,"roa":0.059731,"roe":0.17994,"changeRate5Min":-0.00099,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022457,"floatMarketCap":88296480000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":179.5,"preClose":181.37,"latestTime":"09:28 EDT","volume":1043,"amount":188087.77792,"timestamp":1788182905575,"change":-1.8700000000000045,"changeRate":-0.010310415173402462},"postHourTrading":{"tag":"盘后","latestPrice":181,"preClose":181.37,"latestTime":"19:59 EDT","volume":139747,"amount":25347195.8097,"timestamp":1787961553425,"change":-0.37000000000000455,"changeRate":-0.0020400286706732346},"overnightTrading":{"tag":"夜盘","latestPrice":181.27000427246094,"preClose":181.3699951171875,"latestTime":"20260831 04:00 EDT","volume":209,"amount":37815,"timestamp":1788163201645,"change":-0.0999908447265625,"changeRate":-0.0005513086365909423},"impliedVol":0.3066,"impliedVolPercentile":0.4343},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":-0.000389,"change":-0.01,"latestPrice":25.69,"close":25.69,"volume":1832545,"market":"US","high":25.905,"low":25.67,"preClose":25.7,"open":25.77,"turnoverRate":0.002152,"peRate":0,"amplitude":0.009144,"marketValue":30408111824.51,"askSize":28,"bidSize":74,"askPrice":25.7,"bidPrice":25.69,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.000779,"changeRate20Day":-0.027631,"changeRate60Day":0.143302,"changeRateWTD":-0.000389,"changeRateMTD":-0.00619,"changeRateQTD":0.087638,"changeRateYTD":0.059381,"amount":47214923.109827,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.844529,"volumeRatio":1.72673,"committee":0.715134,"roa":0.0363,"roe":-0.087604,"changeRate5Min":-0.00233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6008,"divideRate":0.062312,"floatMarketCap":21881030557.89,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":25.76,"preClose":25.7,"latestTime":"09:29 EDT","volume":734961,"amount":18889604.551266,"timestamp":1788182999999,"change":0.060000000000002274,"changeRate":0.002334630350194641},"postHourTrading":{"tag":"盘后","latestPrice":25.62,"preClose":25.7,"latestTime":"19:52 EDT","volume":175656,"amount":4511545.7536,"timestamp":1787961156643,"change":-0.0799999999999983,"changeRate":-0.003112840466926004},"overnightTrading":{"tag":"夜盘","latestPrice":25.700000762939453,"preClose":25.700000762939453,"latestTime":"20260831 04:00 EDT","volume":3139,"amount":80689,"timestamp":1788163201654,"change":0,"changeRate":0},"impliedVol":0.2917,"impliedVolPercentile":0.2151},{"symbol":"CB","nameCN":"Chubb","changeRate":-0.001471,"change":-0.5,"latestPrice":339.42,"close":339.42,"volume":47568,"market":"US","high":340.37,"low":338.605,"preClose":339.92,"open":340.26,"turnoverRate":0.000136,"peRate":11.984854,"amplitude":0.005192,"marketValue":130891908911.58,"askSize":50,"bidSize":81,"askPrice":339.5,"bidPrice":339.08,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.018535,"changeRate20Day":-0.025299,"changeRate60Day":0.079237,"changeRateWTD":-0.001471,"changeRateMTD":-0.032109,"changeRateQTD":-0.003874,"changeRateYTD":0.087466,"amount":16164247.453125,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.21729,"pbRate":1.736612,"volumeRatio":0.528236,"committee":0.236641,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.000707,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011579,"floatMarketCap":118797000000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":339.0932,"preClose":339.92,"latestTime":"09:28 EDT","volume":390,"amount":132275.8398,"timestamp":1788182881115,"change":-0.8267999999999915,"changeRate":-0.002432337020475381},"postHourTrading":{"tag":"盘后","latestPrice":339.92,"preClose":339.92,"latestTime":"19:44 EDT","volume":19255,"amount":6545162.4033,"timestamp":1787960697691,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":338.1600036621094,"preClose":339.9200134277344,"latestTime":"20260831 04:00 EDT","volume":110,"amount":37183,"timestamp":1788163201352,"change":-1.760009765625,"changeRate":-0.005177717392621753},"impliedVol":0.2015,"impliedVolPercentile":0.3984},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.001605,"change":-0.1,"latestPrice":62.22,"close":62.22,"volume":2235242,"market":"US","high":62.48,"low":61.97,"preClose":62.32,"open":62.22,"turnoverRate":0.00032,"peRate":14.385332,"amplitude":0.008184,"marketValue":436659960000,"askSize":84,"bidSize":42,"askPrice":62.22,"bidPrice":62.2,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.001765,"changeRate20Day":-0.004161,"changeRate60Day":0.148606,"changeRateWTD":-0.001605,"changeRateMTD":0.004358,"changeRateQTD":0.091962,"changeRateYTD":0.131273,"amount":139084988.303108,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.330709,"pbRate":1.58154,"volumeRatio":1.213018,"committee":-0.505882,"roa":0.009693,"roe":0.111993,"changeRate5Min":-0.000803,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.018005,"floatMarketCap":434917800000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.2411,"preClose":62.32,"latestTime":"09:29 EDT","volume":31194,"amount":1942507.62099,"timestamp":1788182940567,"change":-0.0788999999999973,"changeRate":-0.0012660462130936667},"postHourTrading":{"tag":"盘后","latestPrice":62.3,"preClose":62.32,"latestTime":"19:58 EDT","volume":1971631,"amount":122870561.0271,"timestamp":1787961491600,"change":-0.020000000000003126,"changeRate":-0.00032092426187424786},"overnightTrading":{"tag":"夜盘","latestPrice":62.150001525878906,"preClose":62.31999969482422,"latestTime":"20260831 04:00 EDT","volume":4720,"amount":293203,"timestamp":1788163201711,"change":-0.1699981689453125,"changeRate":-0.0027278268577949163},"impliedVol":0.2471,"impliedVolPercentile":0.1474},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":-0.002448,"change":-0.035,"latestPrice":14.265,"close":14.265,"volume":2206920,"market":"US","high":14.545,"low":14.265,"preClose":14.3,"open":14.35,"turnoverRate":0.000592,"peRate":19.432778,"amplitude":0.01958,"marketValue":69122137488.885,"askSize":473,"bidSize":525,"askPrice":14.27,"bidPrice":14.26,"week52High":18.98,"week52Low":11.2,"changeRate5Day":-0.033537,"changeRate20Day":-0.012119,"changeRate60Day":0.17698,"changeRateWTD":-0.002448,"changeRateMTD":-0.004536,"changeRateQTD":0.06774,"changeRateYTD":-0.147849,"amount":31822128.078232,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":24.401342,"pbRate":5.216895,"volumeRatio":0.643742,"committee":0.398983,"roa":0.049627,"roe":0.31628,"changeRate5Min":-0.007238,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":53165655000,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":14.39,"preClose":14.3,"latestTime":"09:26 EDT","volume":51457,"amount":737050.720168,"timestamp":1788182792607,"change":0.08999999999999986,"changeRate":0.006293706293706284},"postHourTrading":{"tag":"盘后","latestPrice":14.33,"preClose":14.3,"latestTime":"19:59 EDT","volume":10340405,"amount":147868447.042901,"timestamp":1787961583995,"change":0.02999999999999936,"changeRate":0.0020979020979020532},"overnightTrading":{"tag":"夜盘","latestPrice":14.300000190734863,"preClose":14.300000190734863,"latestTime":"20260831 04:00 EDT","volume":7861,"amount":112341,"timestamp":1788163201689,"change":0,"changeRate":0},"impliedVol":0.4435,"impliedVolPercentile":0.4582},{"symbol":"KR","nameCN":"Kroger","changeRate":-0.002599,"change":-0.15,"latestPrice":57.57,"close":57.57,"volume":295228,"market":"US","high":58.21,"low":57.57,"preClose":57.72,"open":57.785,"turnoverRate":0.000484,"peRate":35.23974,"amplitude":0.011088,"marketValue":35347980000,"askSize":20,"bidSize":26,"askPrice":57.58,"bidPrice":57.56,"week52High":76.58,"week52Low":54.15,"changeRate5Day":-0.025559,"changeRate20Day":-0.011165,"changeRate60Day":-0.075032,"changeRateWTD":-0.002599,"changeRateMTD":-0.002944,"changeRateQTD":0.036737,"changeRateYTD":-0.078585,"amount":17078555.313461,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.383117,"pbRate":5.461678,"volumeRatio":1.033502,"committee":0.130435,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.002599,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.024318,"floatMarketCap":35117700000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":57.76,"preClose":57.72,"latestTime":"09:28 EDT","volume":897,"amount":51722.6346,"timestamp":1788182930697,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"postHourTrading":{"tag":"盘后","latestPrice":57.76,"preClose":57.72,"latestTime":"19:44 EDT","volume":49066,"amount":2832139.6894,"timestamp":1787960697726,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"overnightTrading":{"tag":"夜盘","latestPrice":57.689998626708984,"preClose":57.720001220703125,"latestTime":"20260831 04:00 EDT","volume":71,"amount":4093,"timestamp":1788163201680,"change":-0.030002593994140625,"changeRate":-0.0005197954497509476},"impliedVol":0.3572,"impliedVolPercentile":0.8287},{"symbol":"AXP","nameCN":"American Express","changeRate":-0.004382,"change":-1.46,"latestPrice":331.74,"close":331.74,"volume":190683,"market":"US","high":332.83,"low":329.63,"preClose":333.2,"open":331.98,"turnoverRate":0.000365,"peRate":20.139344,"amplitude":0.009604,"marketValue":224027283999.42,"askSize":165,"bidSize":6,"askPrice":331.93,"bidPrice":331.52,"week52High":387.49,"week52Low":290.967,"changeRate5Day":-0.016571,"changeRate20Day":-0.037654,"changeRate60Day":0.061466,"changeRateWTD":-0.004382,"changeRateMTD":-0.013413,"changeRateQTD":-0.019246,"changeRateYTD":-0.103284,"amount":63157680.16095,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":21.545585,"pbRate":6.535218,"volumeRatio":1.609545,"committee":0.090909,"roa":0.037915,"roe":0.34377,"changeRate5Min":-0.000557,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.54,"divideRate":0.010671,"floatMarketCap":173357680318.2,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":331.76,"preClose":333.2,"latestTime":"09:26 EDT","volume":57151,"amount":19039211.55823,"timestamp":1788182763860,"change":-1.4399999999999977,"changeRate":-0.004321728691476584},"postHourTrading":{"tag":"盘后","latestPrice":333.31,"preClose":333.2,"latestTime":"19:55 EDT","volume":29575,"amount":9854787.5012,"timestamp":1787961331589,"change":0.11000000000001364,"changeRate":0.0003301320528211694},"overnightTrading":{"tag":"夜盘","latestPrice":331.760009765625,"preClose":333.20001220703125,"latestTime":"20260831 04:00 EDT","volume":363,"amount":120583,"timestamp":1788163201705,"change":-1.44000244140625,"changeRate":-0.004321735860296175},"impliedVol":0.2543,"impliedVolPercentile":0.0837},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.005022,"change":-0.52,"latestPrice":103.03,"close":103.03,"volume":15811,"market":"US","high":104.22,"low":102.79,"preClose":103.55,"open":103.16,"turnoverRate":0.000271,"peRate":0,"amplitude":0.01381,"marketValue":9468724878,"askSize":110,"bidSize":100,"askPrice":104.75,"bidPrice":103.12,"week52High":109.75,"week52Low":76.935,"changeRate5Day":-0.029209,"changeRate20Day":0.001799,"changeRate60Day":0.125642,"changeRateWTD":-0.005022,"changeRateMTD":0.044929,"changeRateQTD":-0.024707,"changeRateYTD":0.238937,"amount":1635774.199638,"eps":-4.79,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-25.317446,"volumeRatio":1.000675,"committee":-0.047619,"roa":-0.005765,"roe":0,"changeRate5Min":-0.007418,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6018322299,"shortable":3,"shares":91902600,"floatShares":58413300,"preHourTrading":{"tag":"盘前","latestPrice":103.7203,"preClose":103.55,"latestTime":"09:03 EDT","volume":19,"amount":1953.57031,"timestamp":1788181400351,"change":0.17029999999999745,"changeRate":0.0016446161274746255},"postHourTrading":{"tag":"盘后","latestPrice":103.55,"preClose":103.55,"latestTime":"19:30 EDT","volume":1728,"amount":178942.8,"timestamp":1787959806893,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.55000305175781,"preClose":103.55000305175781,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2403,"impliedVolPercentile":0.2231},{"symbol":"STZ","nameCN":"Constellation","changeRate":-0.005356,"change":-0.7,"latestPrice":129.99,"close":129.99,"volume":120816,"market":"US","high":130.9582,"low":129.5897,"preClose":130.69,"open":130.6,"turnoverRate":0.000765,"peRate":12.38,"amplitude":0.010471,"marketValue":22199488635.66,"askSize":2,"bidSize":10,"askPrice":130.06,"bidPrice":129.97,"week52High":168.6,"week52Low":126.45,"changeRate5Day":-0.055305,"changeRate20Day":-0.010429,"changeRate60Day":-0.056539,"changeRateWTD":-0.005356,"changeRateMTD":-0.001843,"changeRateQTD":-0.065425,"changeRateYTD":-0.05777,"amount":15734206.368896,"eps":10.5,"lyrEps":9.61,"lyrPeRate":13.526535,"pbRate":2.689022,"volumeRatio":1.400761,"committee":0.666667,"roa":0.085736,"roe":0.236899,"changeRate5Min":0.001155,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.031464,"floatMarketCap":20538420000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":130.45,"preClose":130.69,"latestTime":"09:11 EDT","volume":529,"amount":69055.03578,"timestamp":1788181902068,"change":-0.2400000000000091,"changeRate":-0.0018364067640983175},"postHourTrading":{"tag":"盘后","latestPrice":130.92,"preClose":130.69,"latestTime":"19:58 EDT","volume":23648,"amount":3090877.7404,"timestamp":1787961516382,"change":0.22999999999998977,"changeRate":0.001759889815594076},"overnightTrading":{"tag":"夜盘","latestPrice":130.5500030517578,"preClose":130.69000244140625,"latestTime":"20260831 04:00 EDT","volume":205,"amount":26774,"timestamp":1788163201601,"change":-0.1399993896484375,"changeRate":-0.0010712325888218193},"impliedVol":0.3213,"impliedVolPercentile":0.251},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":-0.005647,"change":-0.5251,"latestPrice":92.4649,"close":92.4649,"volume":29024,"market":"US","high":92.73,"low":92.2901,"preClose":92.99,"open":92.7,"turnoverRate":0.000052,"peRate":29.67423,"amplitude":0.004731,"marketValue":51466020298.3784,"askSize":32,"bidSize":54,"askPrice":92.46,"bidPrice":92.33,"week52High":111.19,"week52Low":72.45,"changeRate5Day":-0.037526,"changeRate20Day":0.044683,"changeRate60Day":0.171331,"changeRateWTD":-0.005647,"changeRateMTD":0.050022,"changeRateQTD":0.150347,"changeRateYTD":0.071808,"amount":2683359.278564,"eps":3.116,"lyrEps":3.116,"lyrPeRate":29.67423,"pbRate":4.734249,"volumeRatio":0.555095,"committee":0.255814,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000378,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3197,"divideRate":0.035902,"floatMarketCap":51225554600,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":92.1589,"preClose":92.99,"latestTime":"09:12 EDT","volume":44,"amount":4089.85324,"timestamp":1788181941111,"change":-0.8310999999999922,"changeRate":-0.008937520163458354},"postHourTrading":{"tag":"盘后","latestPrice":92.99,"preClose":92.99,"latestTime":"19:30 EDT","volume":9401,"amount":874206.9675,"timestamp":1787959844605,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.69999694824219,"preClose":92.98999786376953,"latestTime":"20260831 04:00 EDT","volume":6,"amount":557,"timestamp":1788163201556,"change":-0.29000091552734375,"changeRate":-0.003118624821910368},"impliedVol":0.2955,"impliedVolPercentile":0.255},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":-0.005841,"change":-0.05,"latestPrice":8.51,"close":8.51,"volume":11934,"market":"US","high":8.52,"low":8.46,"preClose":8.56,"open":8.51,"turnoverRate":0.000088,"peRate":0,"amplitude":0.007009,"marketValue":1667109000,"askSize":968,"bidSize":166,"askPrice":8.52,"bidPrice":8.5,"week52High":9.04,"week52Low":4.77,"changeRate5Day":0.010689,"changeRate20Day":0.011891,"changeRate60Day":0.136182,"changeRateWTD":-0.005841,"changeRateMTD":0.044172,"changeRateQTD":0.085459,"changeRateYTD":0.151556,"amount":101336.763136,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":3.158002,"volumeRatio":0.664976,"committee":-0.707231,"roa":0.012821,"roe":-0.037159,"changeRate5Min":0.001176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1148850000,"shortable":3,"shares":195900000,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":8.31,"preClose":8.56,"latestTime":"08:06 EDT","volume":77,"amount":654.107685,"timestamp":1788178006082,"change":-0.25,"changeRate":-0.029205607476635514},"postHourTrading":{"tag":"盘后","latestPrice":8.56,"preClose":8.56,"latestTime":"19:30 EDT","volume":6450,"amount":55212,"timestamp":1787959806309,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.5600004196167,"preClose":8.5600004196167,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3799,"impliedVolPercentile":0.3855},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.006079,"change":-0.545,"latestPrice":89.115,"close":89.115,"volume":906343,"market":"US","high":89.53,"low":88.89,"preClose":89.66,"open":89.505,"turnoverRate":0.000233,"peRate":26.782437,"amplitude":0.007138,"marketValue":383337872222.175,"askSize":172,"bidSize":60,"askPrice":89.12,"bidPrice":89.1,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.031253,"changeRate20Day":0.025961,"changeRate60Day":0.160049,"changeRateWTD":-0.006079,"changeRateMTD":0.017411,"changeRateQTD":0.09653,"changeRateYTD":0.27471,"amount":80856234.255035,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.314145,"pbRate":10.604091,"volumeRatio":1.143385,"committee":0.042345,"roa":0.094014,"roe":0.420543,"changeRate5Min":-0.000393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023341,"floatMarketCap":346904190351.42,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":89.4855,"preClose":89.66,"latestTime":"09:29 EDT","volume":31712,"amount":2840655.04192,"timestamp":1788182996497,"change":-0.17449999999999477,"changeRate":-0.001946241356234606},"postHourTrading":{"tag":"盘后","latestPrice":89.7,"preClose":89.66,"latestTime":"19:59 EDT","volume":1311624,"amount":117599781.7294,"timestamp":1787961570426,"change":0.04000000000000625,"changeRate":0.00044612982377878935},"overnightTrading":{"tag":"夜盘","latestPrice":89.56999969482422,"preClose":89.66000366210938,"latestTime":"20260831 04:00 EDT","volume":14656,"amount":1315249,"timestamp":1788163201704,"change":-0.09000396728515625,"changeRate":-0.001003836310606713},"impliedVol":0.1979,"impliedVolPercentile":0.3506},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.006444,"change":-2.06,"latestPrice":317.64,"close":317.64,"volume":3908397,"market":"US","high":321.235,"low":316.74,"preClose":319.7,"open":319.56,"turnoverRate":0.000266,"peRate":36.438831,"amplitude":0.01406,"marketValue":4663317309600,"askSize":5,"bidSize":69,"askPrice":317.67,"bidPrice":317.64,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.023523,"changeRate20Day":0.046866,"changeRate60Day":0.020596,"changeRateWTD":-0.006444,"changeRateMTD":0.028261,"changeRateQTD":0.097733,"changeRateYTD":0.168395,"amount":1244797846.217194,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":42.391232,"pbRate":43.371627,"volumeRatio":2.00055,"committee":0.705882,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.001008,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003307,"floatMarketCap":4660414080000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":319.38,"preClose":319.7,"latestTime":"09:29 EDT","volume":557292,"amount":178098062.15088,"timestamp":1788182999999,"change":-0.3199999999999932,"changeRate":-0.0010009383797309765},"postHourTrading":{"tag":"盘后","latestPrice":320.126,"preClose":319.7,"latestTime":"19:59 EDT","volume":2782533,"amount":889585139.127403,"timestamp":1787961599398,"change":0.4259999999999877,"changeRate":0.0013324992180168524},"overnightTrading":{"tag":"夜盘","latestPrice":319.0899963378906,"preClose":319.70001220703125,"latestTime":"20260831 04:00 EDT","volume":57406,"amount":18324806,"timestamp":1788163201708,"change":-0.610015869140625,"changeRate":-0.0019080883511058207},"impliedVol":0.2652,"impliedVolPercentile":0.3944},{"symbol":"COF","nameCN":"Capital One","changeRate":-0.006631,"change":-1.43,"latestPrice":214.24,"close":214.24,"volume":137908,"market":"US","high":214.69,"low":213.03,"preClose":215.67,"open":214.02,"turnoverRate":0.000228,"peRate":12.493939,"amplitude":0.007697,"marketValue":131971840000,"askSize":25,"bidSize":103,"askPrice":214.27,"bidPrice":214.07,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.009386,"changeRate20Day":-0.015803,"changeRate60Day":0.169432,"changeRateWTD":-0.006631,"changeRateMTD":0.025023,"changeRateQTD":0.06789,"changeRateYTD":-0.116026,"amount":29502221.837952,"eps":17.147514,"lyrEps":4.03366,"lyrPeRate":53.113054,"pbRate":1.281541,"volumeRatio":0.848407,"committee":0.609375,"roa":0.015228,"roe":0.090305,"changeRate5Min":0.003161,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9993,"divideRate":0.014,"floatMarketCap":129656556461.12001,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":213.01,"preClose":215.67,"latestTime":"09:12 EDT","volume":360,"amount":77066.3304,"timestamp":1788181956470,"change":-2.6599999999999966,"changeRate":-0.012333657903278141},"postHourTrading":{"tag":"盘后","latestPrice":215.76,"preClose":215.67,"latestTime":"19:50 EDT","volume":95143,"amount":20519788.2817,"timestamp":1787961027107,"change":0.09000000000000341,"changeRate":0.00041730421477258504},"overnightTrading":{"tag":"夜盘","latestPrice":215.5500030517578,"preClose":215.6699981689453,"latestTime":"20260831 04:00 EDT","volume":17,"amount":3663,"timestamp":1788163201458,"change":-0.1199951171875,"changeRate":-0.0005563829842178684},"impliedVol":0.2942,"impliedVolPercentile":0.1275},{"symbol":"V","nameCN":"Visa","changeRate":-0.006813,"change":-2.6,"latestPrice":379,"close":379,"volume":298163,"market":"US","high":382.48,"low":379,"preClose":381.6,"open":380.3983,"turnoverRate":0.000175,"peRate":32.203243,"amplitude":0.009119,"marketValue":708730000000,"askSize":65,"bidSize":29,"askPrice":379.11,"bidPrice":379.04,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":-0.008917,"changeRate20Day":0.036454,"changeRate60Day":0.183709,"changeRateWTD":-0.006813,"changeRateMTD":0.035151,"changeRateQTD":0.104666,"changeRateYTD":0.080665,"amount":113365916.564117,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.04381,"pbRate":20.445707,"volumeRatio":0.77473,"committee":-0.382979,"roa":0.191096,"roe":0.611901,"changeRate5Min":-0.00187,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007071,"floatMarketCap":645251347229,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":381.3,"preClose":381.6,"latestTime":"09:29 EDT","volume":3817,"amount":1451065.83424,"timestamp":1788182967205,"change":-0.30000000000001137,"changeRate":-0.0007861635220126084},"postHourTrading":{"tag":"盘后","latestPrice":381.8945,"preClose":381.6,"latestTime":"19:47 EDT","volume":169735,"amount":64737873.4549,"timestamp":1787960879023,"change":0.2944999999999709,"changeRate":0.0007717505241089384},"overnightTrading":{"tag":"夜盘","latestPrice":380.1600036621094,"preClose":381.6000061035156,"latestTime":"20260831 04:00 EDT","volume":507,"amount":192960,"timestamp":1788163201667,"change":-1.44000244140625,"changeRate":-0.00377359124311865},"impliedVol":0.2117,"impliedVolPercentile":0.1474},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":-0.00716,"change":-45.795,"latestPrice":6350.475,"close":6350.475,"volume":1555,"market":"US","high":6370.185,"low":6318.3,"preClose":6396.27,"open":6318.3,"turnoverRate":0.000618,"peRate":16.396978,"amplitude":0.008112,"marketValue":16923126808.5,"askSize":1,"bidSize":1,"askPrice":6349.62,"bidPrice":6329.16,"week52High":8618.28,"week52Low":5501.01,"changeRate5Day":-0.007364,"changeRate20Day":0.023593,"changeRate60Day":0.028039,"changeRateWTD":-0.00716,"changeRateMTD":0.033093,"changeRateQTD":-0.067943,"changeRateYTD":-0.129209,"amount":9855354.624023,"eps":387.295441,"lyrEps":436.55,"lyrPeRate":14.546959,"pbRate":4.990312,"volumeRatio":0.891694,"committee":-0.333333,"roa":0.165468,"roe":0.315441,"changeRate5Min":-0.000067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":15979897107.225,"shortable":3,"shares":2664860,"floatShares":2516331,"preHourTrading":{"tag":"盘前","latestPrice":6591.25,"preClose":6396.27,"latestTime":"09:25 EDT","volume":8,"amount":51422.5472,"timestamp":1788182706874,"change":194.97999999999956,"changeRate":0.0304833911013762},"postHourTrading":{"tag":"盘后","latestPrice":6396.27,"preClose":6396.27,"latestTime":"19:31 EDT","volume":176,"amount":1125705.02,"timestamp":1787959864605,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6396.27001953125,"preClose":6396.27001953125,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.007707,"change":-2.25,"latestPrice":289.68,"close":289.68,"volume":14911,"market":"US","high":295.83,"low":287.11,"preClose":291.93,"open":290.01,"turnoverRate":0.000176,"peRate":31.455547,"amplitude":0.02987,"marketValue":26158104000,"askSize":30,"bidSize":1,"askPrice":290.14,"bidPrice":289.2,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.0038,"changeRate20Day":-0.030814,"changeRate60Day":-0.01399,"changeRateWTD":-0.007707,"changeRateMTD":-0.001172,"changeRateQTD":0.151534,"changeRateYTD":0.192344,"amount":4327016.30069,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":32.880817,"pbRate":-11.604678,"volumeRatio":0.409914,"committee":-0.875,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.001379,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010909,"floatMarketCap":24588386016,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":290,"preClose":291.93,"latestTime":"09:28 EDT","volume":168,"amount":49464.2904,"timestamp":1788182914080,"change":-1.9300000000000068,"changeRate":-0.006611173911554163},"postHourTrading":{"tag":"盘后","latestPrice":291.93,"preClose":291.93,"latestTime":"19:30 EDT","volume":3646,"amount":1064318.89,"timestamp":1787959805279,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.92999267578125,"preClose":291.92999267578125,"latestTime":"20260831 04:00 EDT","volume":3,"amount":876,"timestamp":1788163201282,"change":0,"changeRate":0},"impliedVol":0.3124,"impliedVolPercentile":0.5299},{"symbol":"HEI","nameCN":"Heico","changeRate":-0.008439,"change":-2.84,"latestPrice":333.69,"close":333.69,"volume":33797,"market":"US","high":334.88,"low":332.1957,"preClose":336.53,"open":334.88,"turnoverRate":0.000273,"peRate":55.616772,"amplitude":0.007976,"marketValue":46451810644.89,"askSize":3,"bidSize":3,"askPrice":333.73,"bidPrice":333,"week52High":376.86,"week52Low":256.11,"changeRate5Day":-0.053818,"changeRate20Day":-0.074215,"changeRate60Day":0.002162,"changeRateWTD":-0.008439,"changeRateMTD":-0.063615,"changeRateQTD":-0.063169,"changeRateYTD":0.031212,"amount":11260359.41275,"eps":5.999809,"lyrEps":4.9,"lyrPeRate":68.1,"pbRate":9.388587,"volumeRatio":0.773718,"committee":0,"roa":0.085042,"roe":0.177278,"changeRate5Min":0.00036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.000749,"floatMarketCap":41377560000,"shortable":3,"shares":139206481,"floatShares":124000000,"preHourTrading":{"tag":"盘前","latestPrice":335.01,"preClose":336.53,"latestTime":"08:48 EDT","volume":101,"amount":33844.3021,"timestamp":1788180535038,"change":-1.5199999999999818,"changeRate":-0.004516684990936861},"postHourTrading":{"tag":"盘后","latestPrice":336.53,"preClose":336.53,"latestTime":"19:30 EDT","volume":13970,"amount":4701305.16,"timestamp":1787959804470,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":336.5,"preClose":336.5299987792969,"latestTime":"20260831 04:00 EDT","volume":7,"amount":2356,"timestamp":1788163201711,"change":-0.029998779296875,"changeRate":-0.00008914147150533466},"impliedVol":0.2886,"impliedVolPercentile":0.251}]}}}