美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

巴菲特持仓

2,823.07

+16.960.60%

涨家数：24

跌家数：10

平家数：1

市盈率：- -

高：2,828.96

开：2,819.56

低：2,799.66

收：2,806.15

成交量：4,968.58万

成交额：82.77亿

市值：10.23万亿

流通市值：9.60万亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

亚马逊 US AMZN	227.5526	+2.84%	+6.28	931.24万	21.05亿	2.43万亿
Nu Holdings Ltd. US NU	16.245	+2.43%	+0.3850	474.81万	7,716.43万	787.16亿
杰富瑞 US JEF	62.19	+1.88%	+1.15	10.32万	639.45万	128.29亿
第一资本 US COF	243.88	+1.83%	+4.38	43.54万	1.06亿	1,550.43亿
特许通讯 US CHTR	213.215	+1.70%	+3.56	20.51万	4,337.24万	275.05亿
Ally Financial Inc. US ALLY	45.39	+1.68%	+0.7500	18.95万	858.46万	139.83亿
Louisiana Pacif US LPX	85.845	+1.66%	+1.41	5.25万	450.65万	59.79亿
花旗 US C	113.24	+1.60%	+1.78	166.61万	1.88亿	2,026.16亿
Pool Corporation US POOL	239.447	+1.34%	+3.17	13.75万	3,294.64万	89.19亿
海科航空 US HEI	310.96	+1.33%	+4.07	4.71万	1,464.66万	432.88亿
T-Mobile US Inc US TMUS	201.91	+1.27%	+2.53	144.96万	2.92亿	2,258.38亿
LIBERTY MEDIA CORPORATION US LLYVK	85.38	+1.23%	+1.04	2.61万	221.85万	78.47亿
NVR Inc US NVR	7561.825	+1.19%	+89.28	2,864.00	2,163.79万	214.71亿
美国运通 US AXP	379.525	+1.04%	+3.92	29.51万	1.12亿	2,614.36亿
威瑞信 US VRSN	245.25	+0.88%	+2.13	5.81万	1,422.02万	227.35亿
穆迪 US MCO	502.52	+0.70%	+3.50	7.66万	3,850.26万	896.47亿
达美乐比萨 US DPZ	441.23	+0.64%	+2.81	5.68万	2,501.53万	149.07亿
星座品牌 US STZ	140.42	+0.50%	+0.7000	15.75万	2,212.53万	244.42亿
美国银行 US BAC	54.82	+0.50%	+0.2700	597.29万	3.28亿	4,003.23亿
Visa US V	345.58	+0.34%	+1.17	90.29万	3.12亿	6,648.96亿

1 2

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4559"},"companyName":"老虎证券"},"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":"巴菲特持仓","latestPrice":2823.1118,"timestamp":1766071527690,"preClose":2806.1506,"halted":0,"volume":49726047,"delay":0,"changeRate":0.006044,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":16.961182,"latestTime":"12-18 10:25:27 EST","open":2819.5625,"high":2828.959,"low":2799.6555,"amount":8277423218.154148,"amplitude":0.010443,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘后交易","tradingStatus":3,"beginTime":1766091600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.173706,"peRate":29.140408,"turnoverRate":0.000942,"increases":24,"decrements":10,"flats":0,"marketCap":10234963188224,"floatMarketCap":9597487626112},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2828.959,"amplitude":0.010443,"preClose":2806.1506,"low":2799.6555,"pbRate":"6.173706","latestPrice":2823.0657,"volume":49685828,"delay":0,"open":2819.5625,"prevYearClose":2550.9072,"prevWeekClose":2853.6282,"prevMonthClose":2856.984,"prevQuarterClose":2709.7593,"fiveDayClose":2859.0671,"twentyDayClose":2750.8652,"sixtyDayClose":2704.93,"secType":"PLATE","market":"US","turnoverRate":0.000942,"peRate":29.140408,"marketCap":10235722963456,"floatMarketCap":9598272907136,"timestamp":1766071522183,"nameCN":"巴菲特持仓"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":24,"down":10,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"AMZN","nameCN":"亚马逊","changeRate":0.028393,"change":6.2826,"latestPrice":227.5526,"close":227.5526,"volume":9312380,"market":"US","high":227.585,"low":224.41,"preClose":221.27,"open":225.705,"turnoverRate":0.000966,"peRate":32.154786,"amplitude":0.014349,"marketValue":2432586447864.6787,"askSize":1,"bidSize":134,"askPrice":227.59,"bidPrice":227.57,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.011844,"changeRate20Day":0.021836,"changeRate60Day":0.033344,"changeRateWTD":0.006024,"changeRateMTD":-0.024301,"changeRateQTD":0.036356,"changeRateYTD":0.037206,"amount":2104621752.067871,"eps":7.076788,"lyrEps":5.657213,"lyrPeRate":40.223446,"pbRate":6.581121,"volumeRatio":1.667131,"committee":-0.855072,"roa":0.07495,"roe":0.24327,"changeRate5Min":0.00447,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2194624431422.4187,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":225.78,"preClose":221.27,"latestTime":"09:29 EST","volume":549607,"amount":123201795.76808,"timestamp":1766068199999},"postHourTrading":{"tag":"盘后","latestPrice":221.8729,"preClose":221.27,"latestTime":"19:59 EST","volume":3753980,"amount":830738331.558296,"timestamp":1766019599253},"overnightTrading":{"tag":"夜盘","latestPrice":222.96,"preClose":221.27,"latestTime":"20251218 04:00 EST","volume":87141,"amount":19360826,"timestamp":1766048402534},"impliedVol":0.2989,"impliedVolPercentile":0.204},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.024275,"change":0.385,"latestPrice":16.245,"close":16.245,"volume":4748069,"market":"US","high":16.3555,"low":16.11,"preClose":15.86,"open":16.135,"turnoverRate":0.001314,"peRate":31.491894,"amplitude":0.015479,"marketValue":78716377392.705,"askSize":900,"bidSize":429,"askPrice":16.25,"bidPrice":16.24,"week52High":17.84,"week52Low":9.01,"changeRate5Day":-0.034185,"changeRate20Day":0.037356,"changeRate60Day":0.014678,"changeRateWTD":-0.038757,"changeRateMTD":-0.065842,"changeRateQTD":0.014678,"changeRateYTD":0.56805,"amount":77164253.738178,"eps":0.515847,"lyrEps":0.411535,"lyrPeRate":39.474164,"pbRate":7.45986,"volumeRatio":0.750101,"committee":-0.354402,"roa":0.043239,"roe":0.278,"changeRate5Min":0.000924,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":58710795977.07001,"shortable":3,"shares":4845575709,"floatShares":3614084086,"preHourTrading":{"tag":"盘前","latestPrice":16.19,"preClose":15.86,"latestTime":"09:29 EST","volume":40852,"amount":654573.720304,"timestamp":1766068199368},"postHourTrading":{"tag":"盘后","latestPrice":15.9,"preClose":15.86,"latestTime":"19:55 EST","volume":5504985,"amount":87309036.7179,"timestamp":1766019327374},"overnightTrading":{"tag":"夜盘","latestPrice":15.89,"preClose":15.86,"latestTime":"20251218 04:00 EST","volume":7711,"amount":122575,"timestamp":1766048402532},"impliedVol":0.3784,"impliedVolPercentile":0.14},{"symbol":"JEF","nameCN":"杰富瑞","changeRate":0.01884,"change":1.15,"latestPrice":62.19,"close":62.19,"volume":103207,"market":"US","high":62.35,"low":61.35,"preClose":61.04,"open":61.86,"turnoverRate":0.00063,"peRate":21.312593,"amplitude":0.016383,"marketValue":12828571608.24,"askSize":100,"bidSize":403,"askPrice":62.27,"bidPrice":62.12,"week52High":82.6799,"week52Low":39.28,"changeRate5Day":-0.016603,"changeRate20Day":0.135683,"changeRate60Day":-0.067756,"changeRateWTD":0.003065,"changeRateMTD":0.080438,"changeRateQTD":-0.049373,"changeRateYTD":-0.20676,"amount":6394486.332684,"eps":2.917993,"lyrEps":3.083084,"lyrPeRate":20.171361,"pbRate":1.228947,"volumeRatio":0.404431,"committee":0.602386,"roa":0.0104,"roe":0.066885,"changeRate5Min":0.004604,"earningDate":1767715200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.55,"divideRate":0.024924,"floatMarketCap":10182546687.779999,"shortable":3,"shares":206280296,"floatShares":163732862,"preHourTrading":{"tag":"盘前","latestPrice":62.2368,"preClose":61.04,"latestTime":"09:29 EST","volume":75,"amount":4633.09575,"timestamp":1766068178867},"postHourTrading":{"tag":"盘后","latestPrice":60.89,"preClose":61.04,"latestTime":"19:22 EST","volume":65236,"amount":3981934.24,"timestamp":1766017337178},"overnightTrading":{"tag":"夜盘","latestPrice":61.72,"preClose":61.04,"latestTime":"20251218 04:00 EST","volume":41,"amount":2513,"timestamp":1766048402520},"impliedVol":0.5454,"impliedVolPercentile":0.884},{"symbol":"COF","nameCN":"第一资本","changeRate":0.018288,"change":4.38,"latestPrice":243.88,"close":243.88,"volume":435402,"market":"US","high":244.785,"low":241.22,"preClose":239.5,"open":241.25,"turnoverRate":0.000694,"peRate":102.443819,"amplitude":0.014885,"marketValue":155042711587.4,"askSize":118,"bidSize":100,"askPrice":243.99,"bidPrice":243.78,"week52High":244.8199,"week52Low":143.22,"changeRate5Day":0.019182,"changeRate20Day":0.204941,"changeRate60Day":0.0871,"changeRateWTD":0.025266,"changeRateMTD":0.113251,"changeRateQTD":0.147239,"changeRateYTD":0.367654,"amount":105899365.228271,"eps":2.380622,"lyrEps":11.614841,"lyrPeRate":20.997274,"pbRate":1.430204,"volumeRatio":0.821325,"committee":0.886792,"roa":0.002485,"roe":0.016148,"changeRate5Min":0.002879,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.010661,"floatMarketCap":152912760000,"shortable":3,"shares":635733605,"floatShares":627000000,"preHourTrading":{"tag":"盘前","latestPrice":242,"preClose":239.5,"latestTime":"09:28 EST","volume":2185,"amount":528297.8215,"timestamp":1766068080088},"postHourTrading":{"tag":"盘后","latestPrice":239.64,"preClose":239.5,"latestTime":"19:57 EST","volume":168401,"amount":40332221.783,"timestamp":1766019439847},"overnightTrading":{"tag":"夜盘","latestPrice":239.62,"preClose":239.5,"latestTime":"20251218 04:00 EST","volume":21,"amount":5025,"timestamp":1766048402525},"impliedVol":0.2948,"impliedVolPercentile":0.096},{"symbol":"CHTR","nameCN":"特许通讯","changeRate":0.016956,"change":3.555,"latestPrice":213.215,"close":213.215,"volume":205105,"market":"US","high":213.8,"low":209.43,"preClose":209.66,"open":209.66,"turnoverRate":0.002302,"peRate":5.90673,"amplitude":0.020843,"marketValue":27504735000,"askSize":45,"bidSize":4,"askPrice":213.39,"bidPrice":213.13,"week52High":437.06,"week52Low":193,"changeRate5Day":0.005447,"changeRate20Day":0.097801,"changeRate60Day":-0.190497,"changeRateWTD":0.032018,"changeRateMTD":0.065436,"changeRateQTD":-0.224969,"changeRateYTD":-0.377965,"amount":43372396.628418,"eps":36.096958,"lyrEps":35.530214,"lyrPeRate":6.000949,"pbRate":1.793007,"volumeRatio":0.863538,"committee":-0.836735,"roa":0.05546,"roe":0.313267,"changeRate5Min":0.001715,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18994514133,"shortable":3,"shares":129000000,"floatShares":89086200,"preHourTrading":{"tag":"盘前","latestPrice":210.68,"preClose":209.66,"latestTime":"09:21 EST","volume":710,"amount":149482.0652,"timestamp":1766067698193},"postHourTrading":{"tag":"盘后","latestPrice":210,"preClose":209.66,"latestTime":"19:50 EST","volume":60387,"amount":12660835.4402,"timestamp":1766019021062},"overnightTrading":{"tag":"夜盘","latestPrice":209.91,"preClose":209.66,"latestTime":"20251218 04:00 EST","volume":43,"amount":9010,"timestamp":1766048402481},"impliedVol":0.4424,"impliedVolPercentile":0.532},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":0.016801,"change":0.75,"latestPrice":45.39,"close":45.39,"volume":189505,"market":"US","high":45.5155,"low":44.9,"preClose":44.64,"open":45.01,"turnoverRate":0.000683,"peRate":27.205886,"amplitude":0.013788,"marketValue":13982534521.05,"askSize":44,"bidSize":166,"askPrice":45.42,"bidPrice":45.38,"week52High":46.24,"week52Low":29.52,"changeRate5Day":-0.009385,"changeRate20Day":0.182031,"changeRate60Day":0.081487,"changeRateWTD":0.004426,"changeRateMTD":0.099031,"changeRateQTD":0.157908,"changeRateYTD":0.260483,"amount":8584642.862606,"eps":1.668389,"lyrEps":1.818104,"lyrPeRate":24.965569,"pbRate":1.092983,"volumeRatio":0.441727,"committee":0.580952,"roa":0.003296,"roe":0.04249,"changeRate5Min":0.001876,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.026438,"floatMarketCap":12587020332.75,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":44.72,"preClose":44.64,"latestTime":"09:21 EST","volume":984,"amount":44178.257352,"timestamp":1766067701212},"postHourTrading":{"tag":"盘后","latestPrice":44.64,"preClose":44.64,"latestTime":"18:19 EST","volume":89798,"amount":4008582.2425,"timestamp":1766013549148},"overnightTrading":{"tag":"夜盘","latestPrice":44.95,"preClose":44.64,"latestTime":"20251218 04:00 EST","volume":464,"amount":21184,"timestamp":1766048402522},"impliedVol":0.3501,"impliedVolPercentile":0.308},{"symbol":"LPX","nameCN":"Louisiana Pacif","changeRate":0.016639,"change":1.405,"latestPrice":85.845,"close":85.845,"volume":52508,"market":"US","high":86.48,"low":84.975,"preClose":84.44,"open":85.04,"turnoverRate":0.000836,"peRate":28.42081,"amplitude":0.017823,"marketValue":5978542909.545,"askSize":149,"bidSize":123,"askPrice":85.93,"bidPrice":85.75,"week52High":119.91,"week52Low":73.42,"changeRate5Day":-0.020817,"changeRate20Day":0.144753,"changeRate60Day":0.02944,"changeRateWTD":-0.009519,"changeRateMTD":0.046763,"changeRateQTD":-0.033712,"changeRateYTD":-0.17098,"amount":4506461.683563,"eps":3.020498,"lyrEps":5.915492,"lyrPeRate":14.511895,"pbRate":3.43792,"volumeRatio":0.319751,"committee":-0.095588,"roa":0.079665,"roe":0.126872,"changeRate5Min":-0.00157,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1,"divideRate":0.012814,"floatMarketCap":5390894138.309999,"shortable":3,"shares":69643461,"floatShares":62797998,"preHourTrading":{"tag":"盘前","latestPrice":84.87,"preClose":84.44,"latestTime":"08:53 EST","volume":29,"amount":2461.23,"timestamp":1766066038577},"postHourTrading":{"tag":"盘后","latestPrice":84.44,"preClose":84.44,"latestTime":"17:44 EST","volume":16082,"amount":1357964.08,"timestamp":1766011498638},"overnightTrading":{"tag":"夜盘","latestPrice":84.44,"preClose":84.44,"latestTime":"20251218 04:00 EST","volume":0,"amount":0,"timestamp":1766048400000},"impliedVol":0.3941,"impliedVolPercentile":0.368},{"symbol":"C","nameCN":"花旗","changeRate":0.01597,"change":1.78,"latestPrice":113.24,"close":113.24,"volume":1666065,"market":"US","high":113.66,"low":112.15,"preClose":111.46,"open":112.27,"turnoverRate":0.000931,"peRate":15.938125,"amplitude":0.013547,"marketValue":202616499845.16,"askSize":113,"bidSize":73,"askPrice":113.23,"bidPrice":113.19,"week52High":113.66,"week52Low":55.51,"changeRate5Day":0.013424,"changeRate20Day":0.134328,"changeRate60Day":0.114019,"changeRateWTD":0.01288,"changeRateMTD":0.09305,"changeRateQTD":0.115665,"changeRateYTD":0.608751,"amount":188420534.419441,"eps":7.104976,"lyrEps":6.026086,"lyrPeRate":18.791634,"pbRate":1.04456,"volumeRatio":1.052564,"committee":-0.761905,"roa":0.005843,"roe":0.069951,"changeRate5Min":0.003723,"earningDate":1768320000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.020487,"floatMarketCap":202586360000,"shortable":3,"shares":1789266159,"floatShares":1789000000,"preHourTrading":{"tag":"盘前","latestPrice":112.36,"preClose":111.46,"latestTime":"09:29 EST","volume":11625,"amount":1306379.1375,"timestamp":1766068141143},"postHourTrading":{"tag":"盘后","latestPrice":111.63,"preClose":111.46,"latestTime":"19:56 EST","volume":1178287,"amount":131332289.75,"timestamp":1766019369304},"overnightTrading":{"tag":"夜盘","latestPrice":111.62,"preClose":111.46,"latestTime":"20251218 04:00 EST","volume":166,"amount":18530,"timestamp":1766048402481},"impliedVol":0.327,"impliedVolPercentile":0.536},{"symbol":"POOL","nameCN":"Pool Corporation","changeRate":0.013404,"change":3.167,"latestPrice":239.447,"close":239.447,"volume":137474,"market":"US","high":241.2599,"low":236.975,"preClose":236.28,"open":238,"turnoverRate":0.00421,"peRate":21.913594,"amplitude":0.018135,"marketValue":8919277195.348,"askSize":2,"bidSize":10,"askPrice":239.47,"bidPrice":238.93,"week52High":374.74,"week52Low":229.63,"changeRate5Day":-0.003508,"changeRate20Day":0.023803,"changeRate60Day":-0.229355,"changeRateWTD":-0.003425,"changeRateMTD":-0.017048,"changeRateQTD":-0.227765,"changeRateYTD":-0.297686,"amount":32946446.674957,"eps":10.92687,"lyrEps":11.3683,"lyrPeRate":21.062692,"pbRate":6.46376,"volumeRatio":1.703049,"committee":0.666667,"roa":0.10717,"roe":0.29307,"changeRate5Min":-0.000639,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.020464,"floatMarketCap":7818740471.828,"shortable":3,"shares":37249484,"floatShares":32653324,"preHourTrading":{"tag":"盘前","latestPrice":238,"preClose":236.28,"latestTime":"09:14 EST","volume":677,"amount":160611.2769,"timestamp":1766067256457},"postHourTrading":{"tag":"盘后","latestPrice":236.28,"preClose":236.28,"latestTime":"18:45 EST","volume":31806,"amount":7515121.41,"timestamp":1766015117325},"overnightTrading":{"tag":"夜盘","latestPrice":236.28,"preClose":236.28,"latestTime":"20251218 04:00 EST","volume":0,"amount":0,"timestamp":1766048400000},"impliedVol":0.3446,"impliedVolPercentile":0.616},{"symbol":"HEI","nameCN":"海科航空","changeRate":0.013262,"change":4.07,"latestPrice":310.96,"close":310.96,"volume":47098,"market":"US","high":312.19,"low":308.64,"preClose":306.89,"open":310.07,"turnoverRate":0.000398,"peRate":68.045508,"amplitude":0.011568,"marketValue":43287647331.76,"askSize":1,"bidSize":40,"askPrice":311.29,"bidPrice":310.63,"week52High":338.915,"week52Low":216.6801,"changeRate5Day":-0.01364,"changeRate20Day":0.011318,"changeRate60Day":-0.018124,"changeRateWTD":0.001514,"changeRateMTD":-0.018775,"changeRateQTD":-0.036739,"changeRateYTD":0.307984,"amount":14646586.863525,"eps":4.569883,"lyrEps":3.713184,"lyrPeRate":83.74484,"pbRate":10.452505,"volumeRatio":0.678543,"committee":0.95122,"roa":0.076007,"roe":0.161762,"changeRate5Min":0.001659,"earningDate":1765987200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.23,"divideRate":0.00074,"floatMarketCap":36757593058.159996,"shortable":3,"shares":139206481,"floatShares":118206821,"preHourTrading":{"tag":"盘前","latestPrice":308.2,"preClose":306.89,"latestTime":"09:21 EST","volume":689,"amount":213338.20495,"timestamp":1766067680539},"postHourTrading":{"tag":"盘后","latestPrice":306.89,"preClose":306.89,"latestTime":"19:58 EST","volume":13253,"amount":4067310.72,"timestamp":1766019518134},"overnightTrading":{"tag":"夜盘","latestPrice":306.81,"preClose":306.89,"latestTime":"20251218 04:00 EST","volume":3,"amount":920,"timestamp":1766048402506},"impliedVol":0.3445,"impliedVolPercentile":0.76},{"symbol":"TMUS","nameCN":"T-Mobile US Inc","changeRate":0.012689,"change":2.53,"latestPrice":201.91,"close":201.91,"volume":1449609,"market":"US","high":202.37,"low":199.19,"preClose":199.38,"open":199.19,"turnoverRate":0.002993,"peRate":19.448946,"amplitude":0.015949,"marketValue":225837672855.66,"askSize":226,"bidSize":102,"askPrice":201.97,"bidPrice":201.84,"week52High":276.49,"week52Low":194.01,"changeRate5Day":0.033687,"changeRate20Day":-0.044303,"changeRate60Day":-0.153062,"changeRateWTD":0.034587,"changeRateMTD":-0.03397,"changeRateQTD":-0.156529,"changeRateYTD":-0.085263,"amount":291668647.857147,"eps":10.381539,"lyrEps":9.698122,"lyrPeRate":20.819495,"pbRate":3.734274,"volumeRatio":1.914011,"committee":0.821429,"roa":0.057434,"roe":0.190335,"changeRate5Min":0.000843,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.66,"divideRate":0.018127,"floatMarketCap":97778604780.42,"shortable":3,"shares":1118506626,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":199.57,"preClose":199.38,"latestTime":"09:27 EST","volume":696434,"amount":138852845.01026,"timestamp":1766068060004},"postHourTrading":{"tag":"盘后","latestPrice":199.8336,"preClose":199.38,"latestTime":"19:54 EST","volume":1858313,"amount":370511413.4122,"timestamp":1766019274231},"overnightTrading":{"tag":"夜盘","latestPrice":200,"preClose":199.38,"latestTime":"20251218 04:00 EST","volume":848,"amount":169131,"timestamp":1766048402532},"impliedVol":0.2828,"impliedVolPercentile":0.472},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":0.012331,"change":1.04,"latestPrice":85.38,"close":85.38,"volume":26079,"market":"US","high":86.08,"low":83.01,"preClose":84.34,"open":84.59,"turnoverRate":0.000495,"peRate":313.628388,"amplitude":0.0364,"marketValue":7846643988,"askSize":3,"bidSize":343,"askPrice":85.41,"bidPrice":85.26,"week52High":102.62,"week52Low":60.55,"changeRate5Day":0.005891,"changeRate20Day":0.086398,"changeRate60Day":-0.10653,"changeRateWTD":0.002113,"changeRateMTD":0.077894,"changeRateQTD":-0.119522,"changeRateYTD":0.254481,"amount":2218462.725952,"eps":0.272233,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-20.980332,"volumeRatio":0.462428,"committee":0.982659,"roa":-0.005765,"roe":0,"changeRate5Min":0.002583,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4493813907.24,"shortable":3,"shares":91902600,"floatShares":52633098,"postHourTrading":{"tag":"盘后","latestPrice":84.34,"preClose":84.34,"latestTime":"17:40 EST","volume":7938,"amount":669491.03,"timestamp":1766011216020},"overnightTrading":{"tag":"夜盘","latestPrice":84.34,"preClose":84.34,"latestTime":"20251218 04:00 EST","volume":0,"amount":0,"timestamp":1766048400000},"impliedVol":0.383,"impliedVolPercentile":0.868},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.011947,"change":89.275,"latestPrice":7561.825,"close":7561.825,"volume":2864,"market":"US","high":7587.5,"low":7521.59,"preClose":7472.55,"open":7566.34,"turnoverRate":0.001057,"peRate":16.563526,"amplitude":0.00882,"marketValue":21471287883.4,"askSize":4,"bidSize":12,"askPrice":7577.72,"bidPrice":7545.93,"week52High":8618.28,"week52Low":6562.853,"changeRate5Day":0.006745,"changeRate20Day":0.062069,"changeRate60Day":-0.05908,"changeRateWTD":0.005855,"changeRateMTD":0.007264,"changeRateQTD":-0.058849,"changeRateYTD":-0.075447,"amount":21637850.03125,"eps":456.534729,"lyrEps":540.87721,"lyrPeRate":13.980669,"pbRate":5.4128,"volumeRatio":1.01848,"committee":0.5,"roa":0.188976,"roe":0.348004,"changeRate5Min":0.001112,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20490277202.5,"shortable":3,"shares":2839432,"floatShares":2709700,"preHourTrading":{"tag":"盘前","latestPrice":7550,"preClose":7472.55,"latestTime":"09:08 EST","volume":30,"amount":226035.849,"timestamp":1766066894943},"postHourTrading":{"tag":"盘后","latestPrice":7472.55,"preClose":7472.55,"latestTime":"16:58 EST","volume":1031,"amount":7704146.5,"timestamp":1766008691990},"overnightTrading":{"tag":"夜盘","latestPrice":7472.55,"preClose":7472.55,"latestTime":"20251218 04:00 EST","volume":0,"amount":0,"timestamp":1766048400000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"AXP","nameCN":"美国运通","changeRate":0.010423,"change":3.915,"latestPrice":379.525,"close":379.525,"volume":295128,"market":"US","high":380.435,"low":377.92,"preClose":375.61,"open":380,"turnoverRate":0.000544,"peRate":25.512208,"amplitude":0.006696,"marketValue":261436423604.825,"askSize":163,"bidSize":80,"askPrice":379.72,"bidPrice":379.32,"week52High":387.49,"week52Low":220.43,"changeRate5Day":-0.013939,"changeRate20Day":0.101222,"changeRate60Day":0.114676,"changeRateWTD":-0.007933,"changeRateMTD":0.039026,"changeRateQTD":0.142597,"changeRateYTD":0.278766,"amount":111866436.459229,"eps":14.876211,"lyrEps":14.037921,"lyrPeRate":27.035699,"pbRate":8.064794,"volumeRatio":0.747526,"committee":-0.341564,"roa":0.037081,"roe":0.339353,"changeRate5Min":0.003106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.008326,"floatMarketCap":205963953536.625,"shortable":3,"shares":688851653,"floatShares":542688765,"preHourTrading":{"tag":"盘前","latestPrice":378.9,"preClose":375.61,"latestTime":"09:29 EST","volume":1328,"amount":501537.5928,"timestamp":1766068187163},"postHourTrading":{"tag":"盘后","latestPrice":375.24,"preClose":375.61,"latestTime":"19:58 EST","volume":187037,"amount":70253486.7633,"timestamp":1766019531908},"overnightTrading":{"tag":"夜盘","latestPrice":375.11,"preClose":375.61,"latestTime":"20251218 04:00 EST","volume":174,"amount":65349,"timestamp":1766048402525},"impliedVol":0.2722,"impliedVolPercentile":0.232},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.008761,"change":2.13,"latestPrice":245.25,"close":245.25,"volume":58148,"market":"US","high":246.2631,"low":241.66,"preClose":243.12,"open":243.2,"turnoverRate":0.000629,"peRate":28.591079,"amplitude":0.018933,"marketValue":22734675000,"askSize":12,"bidSize":46,"askPrice":245.49,"bidPrice":245.2,"week52High":310.6,"week52Low":191.12,"changeRate5Day":0.004835,"changeRate20Day":-0.002075,"changeRate60Day":-0.140258,"changeRateWTD":0.01343,"changeRateMTD":-0.026747,"changeRateQTD":-0.12276,"changeRateYTD":0.185012,"amount":14220165.446167,"eps":8.57785,"lyrEps":8.009174,"lyrPeRate":30.621135,"pbRate":-11.087381,"volumeRatio":0.554718,"committee":0.586207,"roa":0.479812,"roe":-0.444566,"changeRate5Min":-0.002319,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.009419,"floatMarketCap":22686948859.5,"shortable":3,"shares":92700000,"floatShares":92505398,"preHourTrading":{"tag":"盘前","latestPrice":245.29,"preClose":243.12,"latestTime":"09:25 EST","volume":29,"amount":7062.08,"timestamp":1766067900051},"postHourTrading":{"tag":"盘后","latestPrice":243.12,"preClose":243.12,"latestTime":"18:14 EST","volume":35472,"amount":8623955.54,"timestamp":1766013261226},"overnightTrading":{"tag":"夜盘","latestPrice":243.2,"preClose":243.12,"latestTime":"20251218 04:00 EST","volume":2,"amount":486,"timestamp":1766048401572},"impliedVol":0.2681,"impliedVolPercentile":0.524},{"symbol":"MCO","nameCN":"穆迪","changeRate":0.007014,"change":3.5,"latestPrice":502.52,"close":502.52,"volume":76561,"market":"US","high":505.5725,"low":500.51,"preClose":499.02,"open":502.29,"turnoverRate":0.000462,"peRate":40.468993,"amplitude":0.010145,"marketValue":89647168467,"askSize":8,"bidSize":42,"askPrice":502.98,"bidPrice":502.01,"week52High":531.93,"week52Low":378.71,"changeRate5Day":0.035035,"changeRate20Day":0.062725,"changeRate60Day":0.058382,"changeRateWTD":0.032717,"changeRateMTD":0.023921,"changeRateQTD":0.054651,"changeRateYTD":0.06158,"amount":38502559.143097,"eps":12.417408,"lyrEps":11.320132,"lyrPeRate":44.391709,"pbRate":22.655337,"volumeRatio":0.579486,"committee":0.68,"roa":0.131878,"roe":0.549144,"changeRate5Min":0.001076,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.67,"divideRate":0.007303,"floatMarketCap":83327078951.16,"shortable":3,"shares":178395225,"floatShares":165818433,"preHourTrading":{"tag":"盘前","latestPrice":500.02,"preClose":499.02,"latestTime":"09:20 EST","volume":224,"amount":111972.28,"timestamp":1766067631761},"postHourTrading":{"tag":"盘后","latestPrice":499.02,"preClose":499.02,"latestTime":"19:58 EST","volume":423275,"amount":211222656.94,"timestamp":1766019484022},"overnightTrading":{"tag":"夜盘","latestPrice":498.57,"preClose":499.02,"latestTime":"20251218 04:00 EST","volume":29,"amount":14460,"timestamp":1766048402525},"impliedVol":0.2102,"impliedVolPercentile":0.076},{"symbol":"DPZ","nameCN":"达美乐比萨","changeRate":0.006409,"change":2.81,"latestPrice":441.23,"close":441.23,"volume":56773,"market":"US","high":442.35,"low":437.455,"preClose":438.42,"open":438.1,"turnoverRate":0.001832,"peRate":25.764119,"amplitude":0.011165,"marketValue":14907492968.14,"askSize":70,"bidSize":163,"askPrice":441.65,"bidPrice":440.81,"week52High":500.55,"week52Low":392.89,"changeRate5Day":0.017433,"changeRate20Day":0.103986,"changeRate60Day":0.037456,"changeRateWTD":0.022004,"changeRateMTD":0.051474,"changeRateQTD":0.022052,"changeRateYTD":0.051148,"amount":25015260.075256,"eps":17.125755,"lyrEps":16.83133,"lyrPeRate":26.214803,"pbRate":-3.762657,"volumeRatio":0.618182,"committee":0.399142,"roa":0.339513,"roe":-0.130775,"changeRate5Min":0.000193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.015253,"floatMarketCap":13672847594.44,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":438.32,"preClose":438.42,"latestTime":"09:16 EST","volume":126,"amount":55145.0844,"timestamp":1766067402593},"postHourTrading":{"tag":"盘后","latestPrice":438.42,"preClose":438.42,"latestTime":"19:42 EST","volume":26316,"amount":11537484.7994,"timestamp":1766018542660},"overnightTrading":{"tag":"夜盘","latestPrice":438.42,"preClose":438.42,"latestTime":"20251218 04:00 EST","volume":24,"amount":10522,"timestamp":1766048402500},"impliedVol":0.2479,"impliedVolPercentile":0.072},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.00501,"change":0.7,"latestPrice":140.42,"close":140.42,"volume":157500,"market":"US","high":141.03,"low":139.35,"preClose":139.72,"open":139.65,"turnoverRate":0.001075,"peRate":20.522763,"amplitude":0.012024,"marketValue":24442446294.84,"askSize":12,"bidSize":7,"askPrice":140.47,"bidPrice":140.15,"week52High":234.1199,"week52Low":126.45,"changeRate5Day":-0.06105,"changeRate20Day":0.086254,"changeRate60Day":0.052703,"changeRateWTD":-0.047483,"changeRateMTD":0.029623,"changeRateQTD":0.042697,"changeRateYTD":-0.364615,"amount":22125289.306641,"eps":6.842159,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.258819,"volumeRatio":0.423792,"committee":-0.263158,"roa":0.089604,"roe":0.159124,"changeRate5Min":0.000927,"earningDate":1767715200000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.06,"divideRate":0.028913,"floatMarketCap":20569629134.46,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":139.65,"preClose":139.72,"latestTime":"09:20 EST","volume":3799,"amount":530063.073,"timestamp":1766067659882},"postHourTrading":{"tag":"盘后","latestPrice":139.72,"preClose":139.72,"latestTime":"19:42 EST","volume":110442,"amount":15430941.1394,"timestamp":1766018578307},"overnightTrading":{"tag":"夜盘","latestPrice":139.72,"preClose":139.72,"latestTime":"20251218 04:00 EST","volume":40,"amount":5590,"timestamp":1766048402476},"impliedVol":0.422,"impliedVolPercentile":0.9},{"symbol":"BAC","nameCN":"美国银行","changeRate":0.00495,"change":0.27,"latestPrice":54.82,"close":54.82,"volume":5972864,"market":"US","high":55.15,"low":54.525,"preClose":54.55,"open":54.765,"turnoverRate":0.000818,"peRate":14.974709,"amplitude":0.011457,"marketValue":400322806051,"askSize":107,"bidSize":1182,"askPrice":54.82,"bidPrice":54.81,"week52High":56.07,"week52Low":33.065,"changeRate5Day":0.004765,"changeRate20Day":0.053825,"changeRate60Day":0.060348,"changeRateWTD":-0.005803,"changeRateMTD":0.021808,"changeRateQTD":0.062609,"changeRateYTD":0.247327,"amount":327857541.776855,"eps":3.660839,"lyrEps":3.246515,"lyrPeRate":16.885799,"pbRate":1.439182,"volumeRatio":1.172772,"committee":0.818182,"roa":0.008812,"roe":0.09871,"changeRate5Min":0.00137,"earningDate":1768320000000,"earningTime":"盘前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.019701,"floatMarketCap":400240820000,"shortable":3,"shares":7302495550,"floatShares":7301000000,"preHourTrading":{"tag":"盘前","latestPrice":54.76,"preClose":54.55,"latestTime":"09:29 EST","volume":21959,"amount":1201941.67548,"timestamp":1766068141950},"postHourTrading":{"tag":"盘后","latestPrice":54.65,"preClose":54.55,"latestTime":"19:59 EST","volume":2110540,"amount":115131250.7029,"timestamp":1766019575201},"overnightTrading":{"tag":"夜盘","latestPrice":54.6,"preClose":54.55,"latestTime":"20251218 04:00 EST","volume":2023,"amount":110531,"timestamp":1766048402517},"impliedVol":0.3095,"impliedVolPercentile":0.552},{"symbol":"V","nameCN":"Visa","changeRate":0.003397,"change":1.17,"latestPrice":345.58,"close":345.58,"volume":902949,"market":"US","high":347.35,"low":344.615,"preClose":344.41,"open":345.17,"turnoverRate":0.000533,"peRate":33.872285,"amplitude":0.007941,"marketValue":664895919654.4199,"askSize":43,"bidSize":80,"askPrice":345.61,"bidPrice":345.55,"week52High":375.51,"week52Low":299,"changeRate5Day":-0.000145,"changeRate20Day":0.06621,"changeRate60Day":0.020373,"changeRateWTD":-0.006469,"changeRateMTD":0.033309,"changeRateQTD":0.012303,"changeRateYTD":0.093469,"amount":312267887.666473,"eps":10.202441,"lyrEps":10.231129,"lyrPeRate":33.777308,"pbRate":17.89086,"volumeRatio":0.758858,"committee":0.886792,"roa":0.172609,"roe":0.520675,"changeRate5Min":0.001043,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.44,"divideRate":0.007061,"floatMarketCap":585412520000,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":345,"preClose":344.41,"latestTime":"09:29 EST","volume":4406,"amount":1518584.2968,"timestamp":1766068174522},"postHourTrading":{"tag":"盘后","latestPrice":344.55,"preClose":344.41,"latestTime":"19:59 EST","volume":792193,"amount":272839136.1233,"timestamp":1766019574999},"overnightTrading":{"tag":"夜盘","latestPrice":343.37,"preClose":344.41,"latestTime":"20251218 04:00 EST","volume":586,"amount":201500,"timestamp":1766048402513},"impliedVol":0.2051,"impliedVolPercentile":0.124}]}}}