美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

巴菲特持倉

3,306.89

-22.2427-0.67%

漲家數：6

跌家數：29

平家數：- -

市盈率：- -

高：3,333.06

開：3,324.95

低：3,298.91

收：3,329.14

成交量：2.97億

成交額：403.70億

市值：11.74萬億

流通市值：11.18萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Nu Holdings Ltd. US NU	15.16	+2.92%	+0.4300	8,708.03萬	13.03億	734.59億
雪佛龍 US CVX	233.21	+2.88%	+6.53	814.30萬	18.90億	4,607.70億
西方石油 US OXY	64.17	+2.67%	+1.67	1,166.30萬	7.49億	641.47億
Pool Corporation US POOL	199.08	+0.95%	+1.87	138.60萬	2.75億	72.55億
萊納建築公司 US LEN	84.92	+0.56%	+0.4700	493.26萬	4.17億	202.11億
Sirius XM Holdings Inc. US SIRI	27.63	+0.33%	+0.0900	303.81萬	8,371.93萬	92.99億
Atlanta Braves-A US BATRA	54.64	-0.09%	-0.0500	2.78萬	151.96萬	34.92億
蘋果 US AAPL	347.725	-0.14%	-0.4950	3,953.97萬	137.52億	5.10萬億
星座品牌 US STZ	138.68	-0.22%	-0.3000	195.91萬	2.71億	234.68億
Ally Financial Inc. US ALLY	39.06	-0.64%	-0.2500	380.77萬	1.48億	118.95億
帝亞吉歐 US DEO	95.97	-0.74%	-0.7200	98.77萬	9,462.04萬	534.17億
海科航空 US HEI	297.36	-0.89%	-2.6600	61.95萬	1.83億	413.94億
亞馬遜 US AMZN	248	-0.95%	-2.3800	2,556.90萬	63.53億	2.67萬億
美國銀行 US BAC	50.56	-1.02%	-0.5200	2,737.77萬	13.87億	3,548.30億
第一資本 US COF	201.34	-1.03%	-2.0900	376.30萬	7.56億	1,212.07億
怡安保險 US AON	303.52	-1.07%	-3.2800	110.86萬	3.36億	643.84億
卡夫亨氏 US KHC	24.8	-1.16%	-0.2900	986.19萬	2.44億	293.55億
LIBERTY MEDIA CORPORATION US LLYVK	100.04	-1.18%	-1.1900	24.81萬	2,490.02萬	91.94億
Liberty Latin America Ltd. Class A US LILA	8.04	-1.23%	-0.1000	16.74萬	134.53萬	15.75億
達美樂比薩 US DPZ	313.61	-1.29%	-4.0900	44.38萬	1.39億	103.17億

1 2

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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.0a0bd8dc.png","ogUrl":"https://www-web.itiger.com/hant/stock/BK4559"},"companyName":"老虎證券"},"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":"巴菲特持倉","latestPrice":3306.8928,"timestamp":1792785599999,"preClose":3329.1355,"halted":0,"volume":296568495,"delay":0,"changeRate":-0.006681,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-22.242676,"latestTime":"10-23 16:00:00 EDT","open":3324.9475,"high":3333.0627,"low":3298.905,"amount":40369780233.58057,"amplitude":0.01026,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤前交易","tradingStatus":1,"beginTime":1793001600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.757797,"peRate":27.200431,"turnoverRate":0.005663,"increases":6,"decrements":29,"flats":0,"marketCap":11738910173136,"floatMarketCap":11177225493388},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3333.0627,"amplitude":0.01026,"preClose":3329.1355,"low":3298.905,"pbRate":"6.757797","latestPrice":3306.8928,"volume":296568495,"delay":0,"open":3324.9475,"prevYearClose":2844.1782,"prevWeekClose":3289.5994,"prevMonthClose":3173.407,"prevQuarterClose":3173.407,"fiveDayClose":3289.5994,"twentyDayClose":3232.192,"sixtyDayClose":3182.0217,"secType":"PLATE","market":"US","turnoverRate":0.005663,"peRate":27.200431,"marketCap":11738910173136,"floatMarketCap":11177225493388,"timestamp":1792785599999,"nameCN":"巴菲特持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":6,"down":29,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.029192,"change":0.43,"latestPrice":15.16,"close":15.16,"volume":87080251,"market":"US","high":15.25,"low":14.57,"preClose":14.73,"open":14.695,"turnoverRate":0.023365,"peRate":20.65201,"amplitude":0.046164,"marketValue":73458927748.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.98,"week52Low":11.2,"changeRate5Day":0.041209,"changeRate20Day":0.115526,"changeRate60Day":0.046239,"changeRateWTD":0.041209,"changeRateMTD":0.197472,"changeRateQTD":0.197472,"changeRateYTD":-0.094385,"amount":1302767894.61519,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":25.932306,"pbRate":5.544208,"volumeRatio":1.553801,"roa":0.049627,"roe":0.31628,"changeRate5Min":-0.000988,"earningDate":1794412800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56501320000,"shortable":3,"shares":4845575709,"floatShares":3727000000,"hourTrading":{"tag":"盘后","latestPrice":15.21,"preClose":15.16,"latestTime":"19:58 EDT","volume":909745,"amount":13798702.485135,"timestamp":1792799901237,"change":0.05000000000000071,"changeRate":0.0032981530343008385},"preHourTrading":{"tag":"盘前","latestPrice":14.69,"preClose":14.73,"latestTime":"09:29 EDT","volume":49434,"amount":722709.211686,"timestamp":1792762157873,"change":-0.040000000000000924,"changeRate":-0.002715546503733939},"postHourTrading":{"tag":"盘后","latestPrice":15.21,"preClose":15.16,"latestTime":"19:58 EDT","volume":909745,"amount":13798702.485135,"timestamp":1792799901237,"change":0.05000000000000071,"changeRate":0.0032981530343008385},"overnightTrading":{"tag":"夜盘","latestPrice":14.739999771118164,"preClose":14.729999542236328,"latestTime":"20261023 04:00 EDT","volume":668,"amount":9834,"timestamp":1792742401628,"change":0.010000228881835938,"changeRate":0.0006789021855134212},"impliedVol":0.6669,"impliedVolPercentile":0.9801},{"symbol":"CVX","nameCN":"雪佛龍","changeRate":0.028807,"change":6.53,"latestPrice":233.21,"close":233.21,"volume":8143041,"market":"US","high":233.74,"low":227.98,"preClose":226.68,"open":228.19,"turnoverRate":0.004321,"peRate":22.396985,"amplitude":0.02541,"marketValue":460769618809.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":233.74,"week52Low":146.49,"changeRate5Day":0.036535,"changeRate20Day":0.14067,"changeRate60Day":0.212677,"changeRateWTD":0.036535,"changeRateMTD":0.142011,"changeRateQTD":0.142011,"changeRateYTD":0.530149,"amount":1889990298.324417,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":35.064306,"pbRate":2.426598,"volumeRatio":0.991757,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000857,"earningDate":1793289600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.02993,"floatMarketCap":439512456646.91003,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":233.37,"preClose":233.21,"latestTime":"19:59 EDT","volume":165516,"amount":38600650.6851,"timestamp":1792799987294,"change":0.1599999999999966,"changeRate":0.0006860769263753552},"preHourTrading":{"tag":"盘前","latestPrice":228.4147,"preClose":226.68,"latestTime":"09:29 EDT","volume":261579,"amount":59303354.59542,"timestamp":1792762195089,"change":1.7347000000000037,"changeRate":0.007652638080112951},"postHourTrading":{"tag":"盘后","latestPrice":233.37,"preClose":233.21,"latestTime":"19:59 EDT","volume":165516,"amount":38600650.6851,"timestamp":1792799987294,"change":0.1599999999999966,"changeRate":0.0006860769263753552},"overnightTrading":{"tag":"夜盘","latestPrice":227.07000732421875,"preClose":226.67999267578125,"latestTime":"20261023 04:00 EDT","volume":1016,"amount":230707,"timestamp":1792742401781,"change":0.3900146484375,"changeRate":0.0017205517074254328},"impliedVol":0.3173,"impliedVolPercentile":0.8327},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.02672,"change":1.67,"latestPrice":64.17,"close":64.17,"volume":11662963,"market":"US","high":64.955,"low":62.68,"preClose":62.5,"open":63.05,"turnoverRate":0.01171,"peRate":9.849428,"amplitude":0.0364,"marketValue":64146730097.07,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.028695,"changeRate20Day":0.128561,"changeRate60Day":0.146917,"changeRateWTD":0.028695,"changeRateMTD":0.159978,"changeRateQTD":0.159978,"changeRateYTD":0.560554,"amount":748602734.435196,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":39.857143,"pbRate":1.917174,"volumeRatio":1.322556,"roa":0.04683,"roe":0.106292,"changeRate5Min":-0.000389,"earningDate":1794153600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.015584,"floatMarketCap":63913320000,"shortable":3,"shares":999637371,"floatShares":996000000,"hourTrading":{"tag":"盘后","latestPrice":64.117,"preClose":64.17,"latestTime":"19:59 EDT","volume":634552,"amount":40719272.3821,"timestamp":1792799994092,"change":-0.05299999999999727,"changeRate":-0.0008259311204612322},"preHourTrading":{"tag":"盘前","latestPrice":63.1394,"preClose":62.5,"latestTime":"09:27 EDT","volume":17537,"amount":1104894.010441,"timestamp":1792762072947,"change":0.639400000000002,"changeRate":0.010230400000000032},"postHourTrading":{"tag":"盘后","latestPrice":64.117,"preClose":64.17,"latestTime":"19:59 EDT","volume":634552,"amount":40719272.3821,"timestamp":1792799994092,"change":-0.05299999999999727,"changeRate":-0.0008259311204612322},"overnightTrading":{"tag":"夜盘","latestPrice":62.56999969482422,"preClose":62.5,"latestTime":"20261023 04:00 EDT","volume":6523,"amount":408892,"timestamp":1792742401781,"change":0.06999969482421875,"changeRate":0.0011199951171875},"impliedVol":0.4303,"impliedVolPercentile":0.8406},{"symbol":"POOL","nameCN":"Pool Corporation","changeRate":0.009482,"change":1.87,"latestPrice":199.08,"close":199.08,"volume":1385957,"market":"US","high":200.69,"low":192.14,"preClose":197.21,"open":194.1,"turnoverRate":0.039398,"peRate":18.34694,"amplitude":0.043355,"marketValue":7255073037.24,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":301.69,"week52Low":152.7,"changeRate5Day":0.153619,"changeRate20Day":0.207204,"changeRate60Day":0.044053,"changeRateWTD":0.153619,"changeRateMTD":0.229876,"changeRateQTD":0.229876,"changeRateYTD":-0.129705,"amount":274826225.974686,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":18.348387,"pbRate":5.912286,"volumeRatio":1.346723,"roa":0.104321,"roe":0.303757,"changeRate5Min":0.002013,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.025367,"floatMarketCap":7003350312.84,"shortable":3,"shares":36443003,"floatShares":35178573,"hourTrading":{"tag":"盘后","latestPrice":198.6,"preClose":199.08,"latestTime":"19:30 EDT","volume":7236,"amount":1440153.514,"timestamp":1792798224563,"change":-0.4800000000000182,"changeRate":-0.002411091018686047},"preHourTrading":{"tag":"盘前","latestPrice":193.95,"preClose":197.21,"latestTime":"09:29 EDT","volume":1513,"amount":294054.34905,"timestamp":1792762199999,"change":-3.2600000000000193,"changeRate":-0.01653060189645565},"postHourTrading":{"tag":"盘后","latestPrice":198.6,"preClose":199.08,"latestTime":"19:30 EDT","volume":7236,"amount":1440153.514,"timestamp":1792798224563,"change":-0.4800000000000182,"changeRate":-0.002411091018686047},"overnightTrading":{"tag":"夜盘","latestPrice":197.1999969482422,"preClose":197.2100067138672,"latestTime":"20261023 04:00 EDT","volume":47,"amount":9268,"timestamp":1792742401735,"change":-0.010009765625,"changeRate":-0.00005075688496640645},"impliedVol":0.4097,"impliedVolPercentile":0.6096},{"symbol":"LEN","nameCN":"萊納建築公司","changeRate":0.005565,"change":0.47,"latestPrice":84.92,"close":84.92,"volume":4932634,"market":"US","high":85.21,"low":83.28,"preClose":84.45,"open":83.4,"turnoverRate":0.026099,"peRate":16.002515,"amplitude":0.022854,"marketValue":20210960000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":133.76,"week52Low":71.78,"changeRate5Day":0.101713,"changeRate20Day":0.033719,"changeRate60Day":0.01397,"changeRateWTD":0.101713,"changeRateMTD":0.040814,"changeRateQTD":0.040814,"changeRateYTD":-0.17393,"amount":416654369.012772,"eps":5.306666,"lyrEps":7.984927,"lyrPeRate":10.635038,"pbRate":0.937474,"volumeRatio":1.096113,"roa":0.033742,"roe":0.059617,"changeRate5Min":0.001002,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0015,"divideRate":0.023569,"floatMarketCap":16049880000,"shortable":3,"shares":238000000,"floatShares":189000000,"hourTrading":{"tag":"盘后","latestPrice":84.75,"preClose":84.92,"latestTime":"19:56 EDT","volume":83313,"amount":7074374.7145,"timestamp":1792799800980,"change":-0.1700000000000017,"changeRate":-0.002001884126236478},"preHourTrading":{"tag":"盘前","latestPrice":84.0683,"preClose":84.45,"latestTime":"09:29 EDT","volume":8718,"amount":728893.62861,"timestamp":1792762176137,"change":-0.38170000000000925,"changeRate":-0.00451983422143291},"postHourTrading":{"tag":"盘后","latestPrice":84.75,"preClose":84.92,"latestTime":"19:56 EDT","volume":83313,"amount":7074374.7145,"timestamp":1792799800980,"change":-0.1700000000000017,"changeRate":-0.002001884126236478},"overnightTrading":{"tag":"夜盘","latestPrice":83.98999786376953,"preClose":84.44999694824219,"latestTime":"20261023 04:00 EDT","volume":1892,"amount":159069,"timestamp":1792742401711,"change":-0.45999908447265625,"changeRate":-0.0054469994209068},"impliedVol":0.4608,"impliedVolPercentile":0.749},{"symbol":"SIRI","nameCN":"Sirius XM Holdings Inc.","changeRate":0.003268,"change":0.09,"latestPrice":27.63,"close":27.63,"volume":3038080,"market":"US","high":27.67,"low":27.1901,"preClose":27.54,"open":27.28,"turnoverRate":0.009864,"peRate":11.096385,"amplitude":0.017426,"marketValue":9298885369.23,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":32.66,"week52Low":19.765,"changeRate5Day":0.024472,"changeRate20Day":0.068652,"changeRate60Day":-0.107846,"changeRateWTD":0.024472,"changeRateMTD":0.06762,"changeRateQTD":0.06762,"changeRateYTD":0.381845,"amount":83719325.107422,"eps":2.49,"lyrEps":2.229691,"lyrPeRate":12.391852,"pbRate":0.780894,"volumeRatio":0.955639,"roa":0.044257,"roe":0.075741,"changeRate5Min":-0.001446,"earningDate":1793203200000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0796,"divideRate":0.039073,"floatMarketCap":8510040000,"shortable":3,"shares":336550321,"floatShares":308000000,"hourTrading":{"tag":"盘后","latestPrice":27.55,"preClose":27.63,"latestTime":"19:58 EDT","volume":28853,"amount":797200.175,"timestamp":1792799910193,"change":-0.0799999999999983,"changeRate":-0.0028954035468692833},"preHourTrading":{"tag":"盘前","latestPrice":27.41,"preClose":27.54,"latestTime":"09:10 EDT","volume":958,"amount":26227.801154,"timestamp":1792761026743,"change":-0.129999999999999,"changeRate":-0.004720406681190959},"postHourTrading":{"tag":"盘后","latestPrice":27.55,"preClose":27.63,"latestTime":"19:58 EDT","volume":28853,"amount":797200.175,"timestamp":1792799910193,"change":-0.0799999999999983,"changeRate":-0.0028954035468692833},"overnightTrading":{"tag":"夜盘","latestPrice":27.3799991607666,"preClose":27.540000915527344,"latestTime":"20261023 04:00 EDT","volume":44,"amount":1206,"timestamp":1792742401785,"change":-0.1600017547607422,"changeRate":-0.005809794823591727},"impliedVol":0.378,"impliedVolPercentile":0.6494},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":-0.000914,"change":-0.05,"latestPrice":54.64,"close":54.64,"volume":27808,"market":"US","high":55.1884,"low":54.38,"preClose":54.69,"open":54.73,"turnoverRate":0.000463,"peRate":0,"amplitude":0.014781,"marketValue":3492310136,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.48,"week52Low":41.5,"changeRate5Day":0.011852,"changeRate20Day":-0.074369,"changeRate60Day":0.005151,"changeRateWTD":0.011852,"changeRateMTD":-0.058418,"changeRateQTD":-0.058418,"changeRateYTD":0.28595,"amount":1519604.66394,"eps":-1,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":7.184035,"volumeRatio":0.651006,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":-0.000914,"earningDate":1793721600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3279732451.04,"shortable":3,"shares":63914900,"floatShares":60024386,"hourTrading":{"tag":"盘后","latestPrice":54.64,"preClose":54.64,"latestTime":"19:30 EDT","volume":861,"amount":47045.04,"timestamp":1792798204610,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":54.64,"preClose":54.64,"latestTime":"19:30 EDT","volume":861,"amount":47045.04,"timestamp":1792798204610,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.63999938964844,"preClose":54.63999938964844,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.2805,"impliedVolPercentile":0.7092},{"symbol":"AAPL","nameCN":"蘋果","changeRate":-0.001422,"change":-0.495,"latestPrice":347.725,"close":347.725,"volume":39539690,"market":"US","high":351.73,"low":345.75,"preClose":348.22,"open":349.115,"turnoverRate":0.002695,"peRate":39.890104,"amplitude":0.017173,"marketValue":5104999406500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":351.73,"week52Low":243.42,"changeRate5Day":0.012418,"changeRate20Day":0.019512,"changeRate60Day":0.042873,"changeRateWTD":0.012418,"changeRateMTD":0.044157,"changeRateQTD":0.044157,"changeRateYTD":0.279059,"amount":13752333268.723755,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":46.406281,"pbRate":47.479533,"volumeRatio":0.928668,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.000129,"earningDate":1793548800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.00302,"floatMarketCap":5101821200000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘后","latestPrice":347.61,"preClose":347.725,"latestTime":"19:59 EDT","volume":3013521,"amount":1047806781.524403,"timestamp":1792799997237,"change":-0.1150000000000091,"changeRate":-0.00033072111582431256},"preHourTrading":{"tag":"盘前","latestPrice":349.62,"preClose":348.22,"latestTime":"09:29 EDT","volume":443784,"amount":154303985.2596,"timestamp":1792762199999,"change":1.3999999999999773,"changeRate":0.004020446843949162},"postHourTrading":{"tag":"盘后","latestPrice":347.61,"preClose":347.725,"latestTime":"19:59 EDT","volume":3013521,"amount":1047806781.524403,"timestamp":1792799997237,"change":-0.1150000000000091,"changeRate":-0.00033072111582431256},"overnightTrading":{"tag":"夜盘","latestPrice":345.9100036621094,"preClose":348.2200012207031,"latestTime":"20261023 04:00 EDT","volume":69139,"amount":23977303,"timestamp":1792742401743,"change":-2.30999755859375,"changeRate":-0.006633730258158448},"impliedVol":0.2896,"impliedVolPercentile":0.6375},{"symbol":"STZ","nameCN":"星座品牌","changeRate":-0.002159,"change":-0.3,"latestPrice":138.68,"close":138.68,"volume":1959133,"market":"US","high":139.915,"low":137.32,"preClose":138.98,"open":138.5,"turnoverRate":0.012559,"peRate":12.455078,"amplitude":0.018672,"marketValue":23468014829.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.055805,"changeRate20Day":0.220452,"changeRate60Day":0.06366,"changeRateWTD":0.055805,"changeRateMTD":0.226605,"changeRateQTD":0.226605,"changeRateYTD":0.005219,"amount":271164024.22052,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":14.430801,"pbRate":2.733002,"volumeRatio":1.087125,"roa":0.086798,"roe":0.240145,"changeRate5Min":0.00224,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1,"divideRate":0.029564,"floatMarketCap":21634080000,"shortable":3,"shares":169224220,"floatShares":156000000,"hourTrading":{"tag":"盘后","latestPrice":138.53,"preClose":138.68,"latestTime":"19:52 EDT","volume":116759,"amount":16191848.0526,"timestamp":1792799528467,"change":-0.15000000000000568,"changeRate":-0.001081626766657093},"preHourTrading":{"tag":"盘前","latestPrice":138.3,"preClose":138.98,"latestTime":"09:28 EDT","volume":431,"amount":59598.92998,"timestamp":1792762110019,"change":-0.6799999999999784,"changeRate":-0.004892790329543664},"postHourTrading":{"tag":"盘后","latestPrice":138.53,"preClose":138.68,"latestTime":"19:52 EDT","volume":116759,"amount":16191848.0526,"timestamp":1792799528467,"change":-0.15000000000000568,"changeRate":-0.001081626766657093},"overnightTrading":{"tag":"夜盘","latestPrice":138.3300018310547,"preClose":138.97999572753906,"latestTime":"20261023 04:00 EDT","volume":27,"amount":3745,"timestamp":1792742401789,"change":-0.649993896484375,"changeRate":-0.0046768881599237085},"impliedVol":0.2772,"impliedVolPercentile":0.0199},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":-0.00636,"change":-0.25,"latestPrice":39.06,"close":39.06,"volume":3807736,"market":"US","high":39.14,"low":38.48,"preClose":39.31,"open":38.8,"turnoverRate":0.014103,"peRate":9.190588,"amplitude":0.01679,"marketValue":11895449580,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":0.036624,"changeRate20Day":0.006961,"changeRate60Day":-0.101656,"changeRateWTD":0.036624,"changeRateMTD":0.038278,"changeRateQTD":0.038278,"changeRateYTD":-0.137558,"amount":148266306.014099,"eps":4.25,"lyrEps":2.37,"lyrPeRate":16.481013,"pbRate":0.915457,"volumeRatio":0.718231,"roa":0.007539,"roe":0.098979,"changeRate5Min":0.000769,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.030722,"floatMarketCap":10546025206.5,"shortable":3,"shares":304543000,"floatShares":269995525,"hourTrading":{"tag":"盘后","latestPrice":38.9593,"preClose":39.06,"latestTime":"19:30 EDT","volume":233100,"amount":9096764.487,"timestamp":1792798204056,"change":-0.10070000000000334,"changeRate":-0.0025780849974399215},"preHourTrading":{"tag":"盘前","latestPrice":39.11,"preClose":39.31,"latestTime":"09:29 EDT","volume":2638,"amount":103110.624908,"timestamp":1792762199999,"change":-0.20000000000000284,"changeRate":-0.005087763927753825},"postHourTrading":{"tag":"盘后","latestPrice":38.9593,"preClose":39.06,"latestTime":"19:30 EDT","volume":233100,"amount":9096764.487,"timestamp":1792798204056,"change":-0.10070000000000334,"changeRate":-0.0025780849974399215},"overnightTrading":{"tag":"夜盘","latestPrice":38.959999084472656,"preClose":39.310001373291016,"latestTime":"20261023 04:00 EDT","volume":7,"amount":273,"timestamp":1792742401678,"change":-0.3500022888183594,"changeRate":-0.008903644787358535},"impliedVol":0.313,"impliedVolPercentile":0.2231},{"symbol":"DEO","nameCN":"帝亞吉歐","changeRate":-0.007446,"change":-0.72,"latestPrice":95.97,"close":95.97,"volume":987701,"market":"US","high":96.99,"low":95.22,"preClose":96.69,"open":96.52,"turnoverRate":0.001783,"peRate":30.799102,"amplitude":0.018306,"marketValue":53416961117.52,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":102.735,"week52Low":72.45,"changeRate5Day":0.009042,"changeRate20Day":0.096549,"changeRate60Day":0.077588,"changeRateWTD":0.009042,"changeRateMTD":0.121145,"changeRateQTD":0.121145,"changeRateYTD":0.112438,"amount":94620372.271072,"eps":3.116,"lyrEps":3.116,"lyrPeRate":30.799101,"pbRate":4.913712,"volumeRatio":0.883323,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.02084,"floatMarketCap":53167380000,"shortable":3,"shares":556600616,"floatShares":554000000,"hourTrading":{"tag":"盘后","latestPrice":95.97,"preClose":95.97,"latestTime":"19:43 EDT","volume":6166,"amount":591755.14,"timestamp":1792798996603,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":96.58,"preClose":96.69,"latestTime":"09:29 EDT","volume":36091,"amount":3467877.216276,"timestamp":1792762199854,"change":-0.10999999999999943,"changeRate":-0.001137656427758811},"postHourTrading":{"tag":"盘后","latestPrice":95.97,"preClose":95.97,"latestTime":"19:43 EDT","volume":6166,"amount":591755.14,"timestamp":1792798996603,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.12000274658203,"preClose":96.69000244140625,"latestTime":"20261023 04:00 EDT","volume":5587,"amount":535864,"timestamp":1792742401688,"change":-0.5699996948242188,"changeRate":-0.005895125456943041},"impliedVol":0.3238,"impliedVolPercentile":0.5896},{"symbol":"HEI","nameCN":"海科航空","changeRate":-0.008866,"change":-2.66,"latestPrice":297.36,"close":297.36,"volume":619487,"market":"US","high":299.68,"low":285.21,"preClose":300.02,"open":295,"turnoverRate":0.004996,"peRate":49.561579,"amplitude":0.04823,"marketValue":41394439190.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":376.86,"week52Low":256.11,"changeRate5Day":-0.040372,"changeRate20Day":-0.036204,"changeRate60Day":-0.160403,"changeRateWTD":-0.040372,"changeRateMTD":-0.019197,"changeRateQTD":-0.019197,"changeRateYTD":-0.081059,"amount":183030674.508636,"eps":5.999809,"lyrEps":4.9,"lyrPeRate":60.685714,"pbRate":8.366419,"volumeRatio":1.348302,"roa":0.085042,"roe":0.177278,"changeRate5Min":-0.000941,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.000841,"floatMarketCap":36872640000,"shortable":3,"shares":139206481,"floatShares":124000000,"hourTrading":{"tag":"盘后","latestPrice":297.36,"preClose":297.36,"latestTime":"19:30 EDT","volume":2725,"amount":810306.16,"timestamp":1792798204280,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":300.0677,"preClose":300.02,"latestTime":"08:05 EDT","volume":48,"amount":14273.748,"timestamp":1792757116358,"change":0.04770000000002028,"changeRate":0.00015898940070668716},"postHourTrading":{"tag":"盘后","latestPrice":297.36,"preClose":297.36,"latestTime":"19:30 EDT","volume":2725,"amount":810306.16,"timestamp":1792798204280,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":299.5,"preClose":300.0199890136719,"latestTime":"20261023 04:00 EDT","volume":5,"amount":1501,"timestamp":1792742401786,"change":-0.519989013671875,"changeRate":-0.0017331812302952226},"impliedVol":0.3109,"impliedVolPercentile":0.3147},{"symbol":"AMZN","nameCN":"亞馬遜","changeRate":-0.009506,"change":-2.38,"latestPrice":248,"close":248,"volume":25569043,"market":"US","high":250.01,"low":246.4516,"preClose":250.38,"open":248.85,"turnoverRate":0.00259,"peRate":19.942283,"amplitude":0.014212,"marketValue":2667054446152,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":287.2,"week52Low":196,"changeRate5Day":-0.008,"changeRate20Day":-0.006689,"changeRate60Day":0.053079,"changeRateWTD":-0.008,"changeRateMTD":-0.004616,"changeRateQTD":-0.004616,"changeRateYTD":0.07443,"amount":6353451877.376511,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":34.588563,"pbRate":4.834949,"volumeRatio":0.604263,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.000322,"earningDate":1793203200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2447851412800,"shortable":3,"shares":10754251799,"floatShares":9870368600,"hourTrading":{"tag":"盘后","latestPrice":248.78,"preClose":248,"latestTime":"19:59 EDT","volume":1030247,"amount":255579013.3784,"timestamp":1792799999526,"change":0.7800000000000011,"changeRate":0.003145161290322585},"preHourTrading":{"tag":"盘前","latestPrice":248.5,"preClose":250.38,"latestTime":"09:29 EDT","volume":1100061,"amount":275245899.78987,"timestamp":1792762199999,"change":-1.8799999999999955,"changeRate":-0.0075085869478392665},"postHourTrading":{"tag":"盘后","latestPrice":248.78,"preClose":248,"latestTime":"19:59 EDT","volume":1030247,"amount":255579013.3784,"timestamp":1792799999526,"change":0.7800000000000011,"changeRate":0.003145161290322585},"overnightTrading":{"tag":"夜盘","latestPrice":250.14999389648438,"preClose":250.3800048828125,"latestTime":"20261023 04:00 EDT","volume":62445,"amount":15635243,"timestamp":1792742401790,"change":-0.230010986328125,"changeRate":-0.0009186475830439376},"impliedVol":0.4608,"impliedVolPercentile":0.9641},{"symbol":"BAC","nameCN":"美國銀行","changeRate":-0.01018,"change":-0.52,"latestPrice":50.56,"close":50.56,"volume":27377669,"market":"US","high":50.92,"low":50.3,"preClose":51.08,"open":50.73,"turnoverRate":0.003917,"peRate":12.044281,"amplitude":0.012138,"marketValue":354830080000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.013078,"changeRate20Day":-0.108289,"changeRate60Day":-0.180949,"changeRateWTD":-0.013078,"changeRateMTD":-0.0711,"changeRateQTD":-0.0711,"changeRateYTD":-0.080727,"amount":1386779341.080837,"eps":4.197843,"lyrEps":3.81,"lyrPeRate":13.270341,"pbRate":1.305708,"volumeRatio":0.612768,"roa":0.009438,"roe":0.107298,"changeRate5Min":-0.001481,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.022943,"floatMarketCap":353414400000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"hourTrading":{"tag":"盘后","latestPrice":50.72,"preClose":50.56,"latestTime":"19:59 EDT","volume":1888365,"amount":95476891.3247,"timestamp":1792799995414,"change":0.1599999999999966,"changeRate":0.0031645569620252488},"preHourTrading":{"tag":"盘前","latestPrice":50.74,"preClose":51.08,"latestTime":"09:29 EDT","volume":131226,"amount":6696400.578876,"timestamp":1792762188298,"change":-0.3399999999999963,"changeRate":-0.006656225528582543},"postHourTrading":{"tag":"盘后","latestPrice":50.72,"preClose":50.56,"latestTime":"19:59 EDT","volume":1888365,"amount":95476891.3247,"timestamp":1792799995414,"change":0.1599999999999966,"changeRate":0.0031645569620252488},"overnightTrading":{"tag":"夜盘","latestPrice":51.029998779296875,"preClose":51.08000183105469,"latestTime":"20261023 04:00 EDT","volume":1428,"amount":72926,"timestamp":1792742401785,"change":-0.0500030517578125,"changeRate":-0.0009789164049601219},"impliedVol":0.2637,"impliedVolPercentile":0.239},{"symbol":"COF","nameCN":"第一資本","changeRate":-0.010274,"change":-2.09,"latestPrice":201.34,"close":201.34,"volume":3763034,"market":"US","high":202.74,"low":199.28,"preClose":203.43,"open":200.73,"turnoverRate":0.006251,"peRate":11.918883,"amplitude":0.017008,"marketValue":121206680000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.001983,"changeRate20Day":0.005694,"changeRate60Day":-0.041877,"changeRateWTD":-0.001983,"changeRateMTD":0.042834,"changeRateQTD":0.042834,"changeRateYTD":-0.169252,"amount":755961065.70401,"eps":16.892523,"lyrEps":4.03366,"lyrPeRate":49.914966,"pbRate":1.15175,"volumeRatio":0.754024,"roa":0.015724,"roe":0.093919,"changeRate5Min":0.000945,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.015894,"floatMarketCap":121206680000,"shortable":3,"shares":602000000,"floatShares":602000000,"hourTrading":{"tag":"盘后","latestPrice":200.31,"preClose":201.34,"latestTime":"19:57 EDT","volume":73483,"amount":14795062.5838,"timestamp":1792799871689,"change":-1.0300000000000011,"changeRate":-0.005115724644879314},"preHourTrading":{"tag":"盘前","latestPrice":201.4,"preClose":203.43,"latestTime":"09:28 EDT","volume":1367,"amount":276521.16174,"timestamp":1792762135128,"change":-2.030000000000001,"changeRate":-0.00997886250798801},"postHourTrading":{"tag":"盘后","latestPrice":200.31,"preClose":201.34,"latestTime":"19:57 EDT","volume":73483,"amount":14795062.5838,"timestamp":1792799871689,"change":-1.0300000000000011,"changeRate":-0.005115724644879314},"overnightTrading":{"tag":"夜盘","latestPrice":203.24000549316406,"preClose":203.42999267578125,"latestTime":"20261023 04:00 EDT","volume":105,"amount":21322,"timestamp":1792742401668,"change":-0.1899871826171875,"changeRate":-0.0009339192324505542},"impliedVol":0.3105,"impliedVolPercentile":0.2311},{"symbol":"AON","nameCN":"怡安保險","changeRate":-0.010691,"change":-3.28,"latestPrice":303.52,"close":303.52,"volume":1108596,"market":"US","high":307.67,"low":301.755,"preClose":306.8,"open":305.01,"turnoverRate":0.005305,"peRate":16.658618,"amplitude":0.01928,"marketValue":64384311727.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":382.34,"week52Low":266.33,"changeRate5Day":0.037498,"changeRate20Day":0.091838,"changeRate60Day":-0.172,"changeRateWTD":0.037498,"changeRateMTD":0.096651,"changeRateQTD":0.096651,"changeRateYTD":-0.139878,"amount":336291283.931397,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":17.833137,"pbRate":6.708097,"volumeRatio":0.740467,"roa":0.058286,"roe":0.446991,"changeRate5Min":0.000989,"earningDate":1793116800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.010312,"floatMarketCap":63427293135.35999,"shortable":3,"shares":212125434,"floatShares":208972368,"hourTrading":{"tag":"盘后","latestPrice":303.52,"preClose":303.52,"latestTime":"19:30 EDT","volume":43888,"amount":13320884.46,"timestamp":1792798204074,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":307.0297,"preClose":306.8,"latestTime":"09:18 EDT","volume":484,"amount":147044.4514,"timestamp":1792761527726,"change":0.2296999999999798,"changeRate":0.0007486962190351362},"postHourTrading":{"tag":"盘后","latestPrice":303.52,"preClose":303.52,"latestTime":"19:30 EDT","volume":43888,"amount":13320884.46,"timestamp":1792798204074,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":304.8999938964844,"preClose":306.79998779296875,"latestTime":"20261023 04:00 EDT","volume":9,"amount":2744,"timestamp":1792742401685,"change":-1.899993896484375,"changeRate":-0.006192939935077531},"impliedVol":0.3513,"impliedVolPercentile":0.8805},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":-0.011558,"change":-0.29,"latestPrice":24.8,"close":24.8,"volume":9861866,"market":"US","high":25.23,"low":24.555,"preClose":25.09,"open":24.99,"turnoverRate":0.011579,"peRate":0,"amplitude":0.026903,"marketValue":29354658359.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.047297,"changeRate20Day":0.049513,"changeRate60Day":-0.059894,"changeRateWTD":0.047297,"changeRateMTD":0.091549,"changeRateQTD":0.091549,"changeRateYTD":0.02268,"amount":244438329.285793,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.815271,"volumeRatio":0.790624,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0.000202,"earningDate":1793721600000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6003,"divideRate":0.064528,"floatMarketCap":21122987848.8,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":24.8456,"preClose":24.8,"latestTime":"19:58 EDT","volume":208592,"amount":5173135.1313,"timestamp":1792799892131,"change":0.04560000000000031,"changeRate":0.0018387096774193671},"preHourTrading":{"tag":"盘前","latestPrice":24.93,"preClose":25.09,"latestTime":"09:29 EDT","volume":11791,"amount":293690.216209,"timestamp":1792762141075,"change":-0.16000000000000014,"changeRate":-0.006377042646472704},"postHourTrading":{"tag":"盘后","latestPrice":24.8456,"preClose":24.8,"latestTime":"19:58 EDT","volume":208592,"amount":5173135.1313,"timestamp":1792799892131,"change":0.04560000000000031,"changeRate":0.0018387096774193671},"overnightTrading":{"tag":"夜盘","latestPrice":24.920000076293945,"preClose":25.09000015258789,"latestTime":"20261023 04:00 EDT","volume":2548,"amount":63594,"timestamp":1792742401734,"change":-0.1700000762939453,"changeRate":-0.006775610811481433},"impliedVol":0.3377,"impliedVolPercentile":0.6454},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.011755,"change":-1.19,"latestPrice":100.04,"close":100.04,"volume":248113,"market":"US","high":101.4,"low":99.735,"preClose":101.23,"open":101.19,"turnoverRate":0.004245,"peRate":0,"amplitude":0.016448,"marketValue":9193936104,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":109.75,"week52Low":76.935,"changeRate5Day":0.019256,"changeRate20Day":0.006844,"changeRate60Day":-0.0531,"changeRateWTD":0.019256,"changeRateMTD":0.028689,"changeRateQTD":0.028689,"changeRateYTD":0.202982,"amount":24900155.165253,"eps":-4.79,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-24.582717,"volumeRatio":0.862152,"roa":-0.005765,"roe":0,"changeRate5Min":0.001401,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5847147924,"shortable":3,"shares":91902600,"floatShares":58448100,"hourTrading":{"tag":"盘后","latestPrice":100.04,"preClose":100.04,"latestTime":"19:30 EDT","volume":5514,"amount":551620.56,"timestamp":1792798204841,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":101.1403,"preClose":101.23,"latestTime":"07:12 EDT","volume":2,"amount":202.2806,"timestamp":1792753965572,"change":-0.08970000000000766,"changeRate":-0.0008861009582140438},"postHourTrading":{"tag":"盘后","latestPrice":100.04,"preClose":100.04,"latestTime":"19:30 EDT","volume":5514,"amount":551620.56,"timestamp":1792798204841,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":100.04000091552734,"preClose":100.04000091552734,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.0908,"impliedVolPercentile":0.004},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":-0.012285,"change":-0.1,"latestPrice":8.04,"close":8.04,"volume":167425,"market":"US","high":8.1,"low":7.95,"preClose":8.14,"open":8,"turnoverRate":0.00124,"peRate":0,"amplitude":0.018428,"marketValue":1575036000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.04,"week52Low":4.77,"changeRate5Day":-0.002481,"changeRate20Day":-0.051887,"changeRate60Day":-0.007407,"changeRateWTD":-0.002481,"changeRateMTD":-0.028986,"changeRateQTD":-0.028986,"changeRateYTD":0.087957,"amount":1345329.94411,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":2.983588,"volumeRatio":0.650894,"roa":0.012821,"roe":-0.037159,"changeRate5Min":0.002494,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1085400000,"shortable":3,"shares":195900000,"floatShares":135000000,"hourTrading":{"tag":"盘后","latestPrice":8.04,"preClose":8.04,"latestTime":"16:10 EDT","volume":6151,"amount":49451.04,"timestamp":1792786204777,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.04,"preClose":8.04,"latestTime":"16:10 EDT","volume":6151,"amount":49451.04,"timestamp":1792786204777,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.039999961853027,"preClose":8.039999961853027,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.1792,"impliedVolPercentile":0.0964},{"symbol":"DPZ","nameCN":"達美樂比薩","changeRate":-0.012874,"change":-4.09,"latestPrice":313.61,"close":313.61,"volume":443805,"market":"US","high":317.26,"low":311.6,"preClose":317.7,"open":314.88,"turnoverRate":0.014769,"peRate":17.254462,"amplitude":0.017816,"marketValue":10316532122.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":442.35,"week52Low":282,"changeRate5Day":0.016103,"changeRate20Day":0.073492,"changeRate60Day":-0.109695,"changeRateWTD":0.016103,"changeRateMTD":0.046727,"changeRateQTD":0.046727,"changeRateYTD":-0.247613,"amount":139116181.472168,"eps":18.175589,"lyrEps":17.57,"lyrPeRate":17.849175,"pbRate":-2.608414,"volumeRatio":0.547782,"roa":0.360421,"roe":-0.130775,"changeRate5Min":-0.000908,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.71,"divideRate":0.024585,"floatMarketCap":9423886103.390001,"shortable":3,"shares":32896056,"floatShares":30049699,"hourTrading":{"tag":"盘后","latestPrice":313.61,"preClose":313.61,"latestTime":"19:30 EDT","volume":8723,"amount":2735547.425,"timestamp":1792798204728,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":315,"preClose":317.7,"latestTime":"09:27 EDT","volume":107,"amount":33834.71075,"timestamp":1792762060046,"change":-2.6999999999999886,"changeRate":-0.008498583569405064},"postHourTrading":{"tag":"盘后","latestPrice":313.61,"preClose":313.61,"latestTime":"19:30 EDT","volume":8723,"amount":2735547.425,"timestamp":1792798204728,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":317,"preClose":317.70001220703125,"latestTime":"20261023 04:00 EDT","volume":14,"amount":4436,"timestamp":1792742401672,"change":-0.70001220703125,"changeRate":-0.0022033748194352685},"impliedVol":0.3647,"impliedVolPercentile":0.6414}]}}}