US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Warren Buffett holdings

2,226.02

+12.230.55%

Number of Gainers:27

Number of Losers:8

Number of Flat:- -

PE:- -

High:2,247.22

Open:2,225.32

Low:2,211.59

Close:2,213.79

Loading ...

Constituent

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

Liberty Latin America Ltd. Class A US LILA	5.36	+3.88%	+0.2000	281.93K	1.50M	1.06B
Occidental US OXY	39.71	+3.28%	+1.26	13.30M	530.32M	38.96B
Kroger US KR	71.22	+3.20%	+2.21	11.60M	824.42M	47.07B
LIBERTY MEDIA CORPORATION US LLYVK	68.58	+2.39%	+1.60	290.41K	19.88M	6.29B
The Kraft Heinz Company US KHC	29.46	+2.26%	+0.6500	7.78M	228.29M	35.16B
NVR Inc US NVR	7190.07	+2.06%	+145.06	23.35K	167.54M	21.35B
Constellation US STZ	186.63	+1.97%	+3.60	1.30M	241.09M	33.72B
Charter US CHTR	338.96	+1.94%	+6.46	934.33K	316.91M	53.72B
Lennar US LEN	104.73	+1.92%	+1.97	2.74M	285.94M	27.63B
Chevron US CVX	137.87	+1.85%	+2.51	8.43M	1.17B	242.73B
Nu Holdings Ltd. US NU	11	+1.85%	+0.2000	34.63M	380.11M	53.01B
Citigroup US C	63.25	+1.85%	+1.15	14.66M	924.71M	119.19B
Coca-Cola US KO	73	+1.84%	+1.32	20.75M	1.51B	314.16B
Capital One US COF	162.77	+1.69%	+2.71	2.34M	381.11M	62.09B
Pool US POOL	306.25	+1.63%	+4.90	508.45K	155.88M	11.55B
Atlanta Braves-A US BATRA	42.56	+1.43%	+0.6000	57.16K	2.42M	2.66B
Apple US AAPL	196.98	+1.40%	+2.71	52.16M	10.27B	2.96T
Diageo PLC US DEO	109.58	+1.28%	+1.38	1.29M	141.52M	60.88B
Sirius XM US SIRI	20.32	+1.20%	+0.2400	2.97M	60.33M	6.88B
Domino's Pizza US DPZ	466.74	+0.97%	+4.49	403.89K	188.53M	16.01B

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.be62fbe1.png","ogUrl":"https://www-web.itiger.com/stock/BK4559"},"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":2226.0232,"timestamp":1744919999999,"preClose":2213.7898,"halted":0,"volume":300682488,"delay":0,"changeRate":0.005526,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":12.233398,"latestTime":"04-17 16:00:00 EDT","open":2225.321,"high":2247.2185,"low":2211.5938,"amount":35159216778.60981,"amplitude":0.016092,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1745242200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.597418,"peRate":25.587541,"turnoverRate":0.005706,"increases":27,"decrements":8,"flats":0,"marketCap":8171319085456,"floatMarketCap":7559400234560},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2247.2185,"amplitude":0.016092,"preClose":2213.7898,"low":2211.5938,"pbRate":"5.597418","latestPrice":2226.0232,"volume":300682488,"delay":0,"open":2225.321,"prevYearClose":2550.9072,"prevWeekClose":2226.0232,"prevMonthClose":2446.4778,"prevQuarterClose":2446.4778,"fiveDayClose":2202.603,"twentyDayClose":2427.8882,"sixtyDayClose":2526.8018,"secType":"PLATE","market":"US","turnoverRate":0.005706,"peRate":25.587541,"marketCap":8171319085456,"floatMarketCap":7559400234560,"timestamp":1744919999999,"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":27,"down":8,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"LILA","shortMargin":0.3,"floatShares":160659379,"nameCN":"Liberty Latin America Ltd. Class A","postHourTrading":{"tag":"盘后","latestPrice":5.1401,"preClose":5.36,"latestTime":"16:07 EDT","volume":4532,"amount":24227.9689,"timestamp":1744920471827},"volumeRatio":0.829736,"changeRateMTD":-0.153239,"dividePrice":0,"high":5.375,"changeRateQTD":-0.153239,"changeRateWTD":0,"week52Low":5.13,"changeRateYTD":-0.157233,"changeRate5Min":-0.001862,"askSize":1000,"floatMarketCap":861134271.44,"latestPrice":5.36,"askPrice":7.29,"peRate":0,"eps":-3.311491,"divideRate":0,"bidPrice":5,"market":"US","volume":281931,"changeRate60Day":-0.22093,"changeRate5Day":0.011321,"roa":0.025033,"roe":-0.318774,"lyrEps":-3.311491,"shares":196897884,"amplitude":0.039729,"preClose":5.16,"low":5.17,"lyrPeRate":0,"pbRate":0.941456,"impliedVol":1.7528,"week52High":10.815,"changeRate":0.03876,"longInitialMargin":0.25,"amount":1496828.011641,"committee":-0.818182,"changeRate20Day":-0.210604,"overnightTrading":{"tag":"夜盘","latestPrice":5.360000133514404,"preClose":5.360000133514404,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.2,"marketValue":1055372658.24,"shortable":3,"turnoverRate":0.001755,"open":5.17,"impliedVolPercentile":1},{"symbol":"OXY","shortMargin":0.3,"floatShares":977076518,"nameCN":"Occidental","postHourTrading":{"tag":"盘后","latestPrice":39.84,"preClose":39.71,"latestTime":"19:59 EDT","volume":201770,"amount":8016126.3758,"timestamp":1744934383490},"volumeRatio":0.855817,"changeRateMTD":-0.195502,"dividePrice":0,"high":40.5884,"changeRateQTD":-0.195502,"changeRateWTD":0,"week52Low":34.785,"changeRateYTD":-0.196317,"changeRate5Min":-0.000378,"askSize":100,"floatMarketCap":38799708529.78,"latestPrice":39.71,"askPrice":39.15,"peRate":16.245155,"eps":2.444421,"divideRate":0,"bidPrice":38.96,"market":"US","volume":13297471,"preHourTrading":{"tag":"盘前","latestPrice":39.05,"preClose":39.71,"latestTime":"06:42 EDT","volume":19015,"amount":745900.07395,"timestamp":1745232161206},"changeRate60Day":-0.208964,"changeRate5Day":0.08884,"roa":0.041226,"earningTime":"Post-Mkt","roe":0.089342,"lyrEps":2.64093,"shares":981065235,"amplitude":0.044936,"preClose":38.45,"low":38.8606,"lyrPeRate":15.03637,"pbRate":1.505802,"impliedVol":0.4985,"week52High":68.43,"changeRate":0.03277,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":530323701.642868,"committee":-0.724138,"changeRate20Day":-0.172018,"overnightTrading":{"tag":"夜盘","latestPrice":39.5,"preClose":39.709999084472656,"latestTime":"20250421 04:00 EDT","volume":22568,"amount":891639,"timestamp":1745222401772},"bidSize":16,"change":1.259998,"marketValue":38958100481.85,"shortable":3,"turnoverRate":0.013609,"hourTrading":{"tag":"盘前","latestPrice":39.05,"preClose":39.71,"latestTime":"06:42 EDT","volume":19015,"amount":745900.07395,"timestamp":1745232161206},"open":38.95,"impliedVolPercentile":0.9639},{"symbol":"KR","shortMargin":0.3,"floatShares":654154212,"nameCN":"Kroger","postHourTrading":{"tag":"盘后","latestPrice":71.22,"preClose":71.22,"latestTime":"19:50 EDT","volume":288217,"amount":20526885.0042,"timestamp":1744933833762},"volumeRatio":1.213418,"changeRateMTD":0.05215,"dividePrice":1.25,"high":71.68,"changeRateQTD":0.05215,"changeRateWTD":0,"week52Low":49.04,"changeRateYTD":0.164677,"changeRate5Min":-0.002731,"askSize":1,"floatMarketCap":46588862978.64,"latestPrice":71.22,"askPrice":75.67,"peRate":19.405994,"eps":3.67,"divideRate":0.017551,"bidPrice":70.59,"market":"US","volume":11604915,"changeRate60Day":0.212049,"changeRate5Day":0.048895,"roa":0.056341,"roe":0.268785,"lyrEps":3.6993,"shares":660893475,"amplitude":0.041298,"preClose":69.01,"low":68.83,"lyrPeRate":19.252291,"pbRate":5.681211,"impliedVol":0.2763,"week52High":71.93,"changeRate":0.032024,"longInitialMargin":0.25,"amount":824420166.764145,"committee":0.5,"changeRate20Day":0.100433,"overnightTrading":{"tag":"夜盘","latestPrice":71.25,"preClose":71.22000122070312,"latestTime":"20250421 04:00 EDT","volume":59,"amount":4203,"timestamp":1745222401749},"bidSize":3,"change":2.209999,"marketValue":47068833289.5,"shortable":3,"turnoverRate":0.01774,"open":68.9,"impliedVolPercentile":0.3614},{"symbol":"LLYVK","shortMargin":0.3,"floatShares":58168901,"nameCN":"LIBERTY MEDIA CORPORATION","postHourTrading":{"tag":"盘后","latestPrice":68.58,"preClose":68.58,"latestTime":"16:07 EDT","volume":5470,"amount":375132.6,"timestamp":1744920471463},"volumeRatio":1.153185,"changeRateMTD":0.006457,"dividePrice":0,"high":68.94,"changeRateQTD":0.006457,"changeRateWTD":0,"week52Low":33.5,"changeRateYTD":0.00764,"changeRate5Min":0.002705,"askSize":200,"floatMarketCap":3989223230.58,"latestPrice":68.58,"askPrice":109.72,"peRate":0,"eps":-0.337569,"divideRate":0,"bidPrice":27.44,"market":"US","volume":290406,"preHourTrading":{"tag":"盘前","latestPrice":68.44,"preClose":68.58,"latestTime":"06:24 EDT","volume":5,"amount":337.28,"timestamp":1745231091918},"changeRate60Day":-0.038957,"changeRate5Day":0.010461,"roa":-0.005765,"earningTime":"Pre-Mkt","roe":0,"lyrEps":-0.337569,"shares":91731100,"amplitude":0.022768,"preClose":66.98,"low":67.415,"lyrPeRate":0,"pbRate":-17.523451,"impliedVol":0.4181,"week52High":81.66,"changeRate":0.023888,"longInitialMargin":0.25,"earningDate":1746547200000,"amount":19876182.757278,"committee":0,"changeRate20Day":0.022666,"overnightTrading":{"tag":"夜盘","latestPrice":68.58000183105469,"preClose":68.58000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":200,"change":1.599998,"marketValue":6290918838,"shortable":3,"turnoverRate":0.004992,"hourTrading":{"tag":"盘前","latestPrice":68.44,"preClose":68.58,"latestTime":"06:24 EDT","volume":5,"amount":337.28,"timestamp":1745231091918},"open":67.74,"impliedVolPercentile":0.8092},{"symbol":"KHC","shortMargin":0.3,"floatShares":860904813,"nameCN":"The Kraft Heinz Company","postHourTrading":{"tag":"盘后","latestPrice":29.47,"preClose":29.46,"latestTime":"19:59 EDT","volume":279763,"amount":8241748.973,"timestamp":1744934379168},"volumeRatio":0.852077,"changeRateMTD":-0.031876,"dividePrice":1.6,"high":29.57,"changeRateQTD":-0.031876,"changeRateWTD":0,"week52Low":27.25,"changeRateYTD":-0.040703,"changeRate5Min":-0.000509,"askSize":61,"floatMarketCap":25362255790.98,"latestPrice":29.46,"askPrice":29.78,"peRate":13.035398,"eps":2.26,"divideRate":0.054311,"bidPrice":29.22,"market":"US","volume":7779466,"preHourTrading":{"tag":"盘前","latestPrice":29.21,"preClose":29.46,"latestTime":"05:40 EDT","volume":984,"amount":28800.74028,"timestamp":1745228442845},"changeRate60Day":0.013416,"changeRate5Day":0.021498,"roa":0.038621,"earningTime":"Pre-Mkt","roe":0.055448,"lyrEps":2.267768,"shares":1193398368,"amplitude":0.025338,"preClose":28.81,"low":28.84,"lyrPeRate":12.990747,"pbRate":0.714802,"impliedVol":0.3618,"week52High":38.96,"changeRate":0.022562,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":228291659.145802,"committee":-0.099099,"changeRate20Day":-0.008415,"overnightTrading":{"tag":"夜盘","latestPrice":29.510000228881836,"preClose":29.459999084472656,"latestTime":"20250421 04:00 EDT","volume":121,"amount":3560,"timestamp":1745222401757},"bidSize":50,"change":0.65,"marketValue":35157515921.28,"shortable":3,"turnoverRate":0.009036,"hourTrading":{"tag":"盘前","latestPrice":29.21,"preClose":29.46,"latestTime":"05:40 EDT","volume":984,"amount":28800.74028,"timestamp":1745228442845},"open":28.98,"impliedVolPercentile":0.9076},{"symbol":"NVR","shortMargin":0.3,"floatShares":2924442,"nameCN":"NVR Inc","postHourTrading":{"tag":"盘后","latestPrice":7190.07,"preClose":7190.07,"latestTime":"16:33 EDT","volume":653,"amount":4695116.74,"timestamp":1744922000835},"volumeRatio":0.979833,"changeRateMTD":-0.007498,"dividePrice":0,"high":7212.12,"changeRateQTD":-0.007498,"changeRateWTD":0,"week52Low":6562.853,"changeRateYTD":-0.1209,"changeRate5Min":0.000405,"askSize":1,"floatMarketCap":21026942690.94,"latestPrice":7190.07,"askPrice":7265,"peRate":14.190274,"eps":506.690002,"divideRate":0,"bidPrice":7040,"market":"US","volume":23350,"preHourTrading":{"tag":"盘前","latestPrice":7110,"preClose":7190.07,"latestTime":"05:40 EDT","volume":16,"amount":113707.024,"timestamp":1745228407837},"changeRate60Day":-0.14215,"changeRate5Day":0.027325,"roa":0.206282,"roe":0.392295,"lyrEps":540.877197,"shares":2969005,"amplitude":0.01688,"preClose":7045.01,"low":7093.2,"lyrPeRate":13.29335,"pbRate":5.070544,"impliedVol":0,"week52High":9964.77,"changeRate":0.02059,"longInitialMargin":0.25,"amount":167537846.191406,"committee":0,"changeRate20Day":-0.013426,"overnightTrading":{"tag":"夜盘","latestPrice":7190.06982421875,"preClose":7190.06982421875,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":1,"change":145.060059,"marketValue":21347353780.35,"shortable":3,"turnoverRate":0.007984,"hourTrading":{"tag":"盘前","latestPrice":7110,"preClose":7190.07,"latestTime":"05:40 EDT","volume":16,"amount":113707.024,"timestamp":1745228407837},"open":7167.45,"impliedVolPercentile":0},{"symbol":"STZ","shortMargin":0.3,"floatShares":158717960,"nameCN":"Constellation","postHourTrading":{"tag":"盘后","latestPrice":186.63,"preClose":186.63,"latestTime":"19:57 EDT","volume":33228,"amount":6201248.61,"timestamp":1744934269096},"volumeRatio":0.427133,"changeRateMTD":0.016946,"dividePrice":4.04,"high":187.169,"changeRateQTD":0.016946,"changeRateWTD":0,"week52Low":160.46,"changeRateYTD":-0.15552,"changeRate5Min":0.000161,"askSize":5,"floatMarketCap":29621532874.8,"latestPrice":186.63,"askPrice":186.69,"peRate":0,"eps":-0.45,"divideRate":0.021647,"bidPrice":164.61,"market":"US","volume":1295332,"preHourTrading":{"tag":"盘前","latestPrice":185.99,"preClose":186.63,"latestTime":"06:23 EDT","volume":270,"amount":50354.5923,"timestamp":1745231003634},"changeRate60Day":0.042859,"changeRate5Day":0.010176,"roa":0.091043,"roe":-0.003616,"lyrEps":-0.448544,"shares":180704555,"amplitude":0.022559,"preClose":183.03,"low":183.04,"lyrPeRate":0,"pbRate":4.900449,"impliedVol":0.316,"week52High":265.7,"changeRate":0.019669,"longInitialMargin":0.25,"amount":241085110.169373,"committee":0.904762,"changeRate20Day":0.043325,"overnightTrading":{"tag":"夜盘","latestPrice":182.5,"preClose":186.6300048828125,"latestTime":"20250421 04:00 EDT","volume":16,"amount":2972,"timestamp":1745222401704},"bidSize":100,"change":3.600006,"marketValue":33724891099.649998,"shortable":3,"turnoverRate":0.008161,"hourTrading":{"tag":"盘前","latestPrice":185.99,"preClose":186.63,"latestTime":"06:23 EDT","volume":270,"amount":50354.5923,"timestamp":1745231003634},"open":184.04,"impliedVolPercentile":0.8353},{"symbol":"CHTR","shortMargin":0.3,"floatShares":93661700,"nameCN":"Charter","postHourTrading":{"tag":"盘后","latestPrice":338.96,"preClose":338.96,"latestTime":"19:00 EDT","volume":47694,"amount":16166372.79,"timestamp":1744930816018},"volumeRatio":0.749601,"changeRateMTD":-0.080238,"dividePrice":0,"high":342.22,"changeRateQTD":-0.080238,"changeRateWTD":0,"week52Low":236.08,"changeRateYTD":-0.011115,"changeRate5Min":0.000945,"askSize":100,"floatMarketCap":31747569831.999996,"latestPrice":338.96,"askPrice":408.52,"peRate":9.692879,"eps":34.970001,"divideRate":0,"bidPrice":306.36,"market":"US","volume":934327,"preHourTrading":{"tag":"盘前","latestPrice":338.96,"preClose":338.96,"latestTime":"06:43 EDT","volume":363,"amount":122356.10145,"timestamp":1745232236047},"changeRate60Day":-0.039229,"changeRate5Day":0.010403,"roa":0.055608,"earningTime":"Pre-Mkt","roe":0.340043,"lyrEps":35.530212,"shares":158485584,"amplitude":0.024511,"preClose":332.5,"low":334.07,"lyrPeRate":9.540049,"pbRate":3.446479,"impliedVol":0.5571,"week52High":415.27,"changeRate":0.019429,"longInitialMargin":0.25,"earningDate":1745510400000,"amount":316911069.856995,"committee":0,"changeRate20Day":-0.065144,"overnightTrading":{"tag":"夜盘","latestPrice":338.9599914550781,"preClose":338.9599914550781,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":6.459991,"marketValue":53720273552.64,"shortable":3,"turnoverRate":0.009976,"hourTrading":{"tag":"盘前","latestPrice":338.96,"preClose":338.96,"latestTime":"06:43 EDT","volume":363,"amount":122356.10145,"timestamp":1745232236047},"open":335.21,"impliedVolPercentile":0.8996},{"symbol":"LEN","shortMargin":0.3,"floatShares":237456414,"nameCN":"Lennar","postHourTrading":{"tag":"盘后","latestPrice":104.73,"preClose":104.73,"latestTime":"19:19 EDT","volume":42005,"amount":4399182.97,"timestamp":1744931996764},"volumeRatio":1.170722,"changeRateMTD":-0.087559,"dividePrice":2,"high":105.24,"changeRateQTD":-0.087559,"changeRateWTD":0,"week52Low":98.4201,"changeRateYTD":-0.232016,"changeRate5Min":0.002681,"askSize":100,"floatMarketCap":24868810238.22,"latestPrice":104.73,"askPrice":118.21,"peRate":7.607673,"eps":13.766364,"divideRate":0.019097,"bidPrice":102.16,"market":"US","volume":2736817,"preHourTrading":{"tag":"盘前","latestPrice":104.47,"preClose":104.73,"latestTime":"04:17 EDT","volume":1,"amount":104.47,"timestamp":1745223425060},"changeRate60Day":-0.230662,"changeRate5Day":0.002297,"roa":0.082236,"roe":0.152137,"lyrEps":14.31411,"shares":263794179,"amplitude":0.023501,"preClose":102.76,"low":102.825,"lyrPeRate":7.316557,"pbRate":1.215554,"impliedVol":0.4524,"week52High":193.8,"changeRate":0.019171,"longInitialMargin":0.25,"amount":285944298.887589,"committee":-0.960784,"changeRate20Day":-0.127759,"overnightTrading":{"tag":"夜盘","latestPrice":102.94999694824219,"preClose":104.7300033569336,"latestTime":"20250421 04:00 EDT","volume":79,"amount":8266,"timestamp":1745222401772},"bidSize":2,"change":1.970001,"marketValue":27627164366.670002,"shortable":3,"turnoverRate":0.011526,"hourTrading":{"tag":"盘前","latestPrice":104.47,"preClose":104.73,"latestTime":"04:17 EDT","volume":1,"amount":104.47,"timestamp":1745223425060},"open":103.39,"impliedVolPercentile":0.8755},{"symbol":"CVX","shortMargin":0.3,"floatShares":1636418592,"nameCN":"Chevron","postHourTrading":{"tag":"盘后","latestPrice":138.4,"preClose":137.87,"latestTime":"19:58 EDT","volume":233758,"amount":32237650.166,"timestamp":1744934330488},"volumeRatio":0.640684,"changeRateMTD":-0.175862,"dividePrice":6.52,"high":140.24,"changeRateQTD":-0.175862,"changeRateWTD":0,"week52Low":132.04,"changeRateYTD":-0.048122,"changeRate5Min":0.000617,"askSize":1,"floatMarketCap":225613031279.04,"latestPrice":137.87,"askPrice":136.75,"peRate":14.184156,"eps":9.72,"divideRate":0.047291,"bidPrice":136.01,"market":"US","volume":8434434,"preHourTrading":{"tag":"盘前","latestPrice":136.43,"preClose":137.87,"latestTime":"06:50 EDT","volume":384,"amount":52487.40864,"timestamp":1745232649679},"changeRate60Day":-0.118535,"changeRate5Day":0.021411,"roa":0.056161,"earningTime":"Pre-Mkt","roe":0.112661,"lyrEps":9.757458,"shares":1760598537,"amplitude":0.027999,"preClose":135.36,"low":136.45,"lyrPeRate":14.129705,"pbRate":1.593598,"impliedVol":0.3493,"week52High":168.96,"changeRate":0.018543,"longInitialMargin":0.25,"earningDate":1746115200000,"amount":1169579524.072723,"committee":0.818182,"changeRate20Day":-0.163258,"overnightTrading":{"tag":"夜盘","latestPrice":137,"preClose":137.8699951171875,"latestTime":"20250421 04:00 EDT","volume":1310,"amount":179304,"timestamp":1745222401767},"bidSize":10,"change":2.509995,"marketValue":242733720296.19,"shortable":3,"turnoverRate":0.005154,"hourTrading":{"tag":"盘前","latestPrice":136.43,"preClose":137.87,"latestTime":"06:50 EDT","volume":384,"amount":52487.40864,"timestamp":1745232649679},"open":136.69,"impliedVolPercentile":0.9639},{"symbol":"NU","shortMargin":0.3,"floatShares":3560300148,"nameCN":"Nu Holdings Ltd.","postHourTrading":{"tag":"盘后","latestPrice":11.06,"preClose":11,"latestTime":"19:58 EDT","volume":871504,"amount":9586634.3132,"timestamp":1744934283464},"volumeRatio":0.692151,"changeRateMTD":0.074219,"dividePrice":0,"high":11.08,"changeRateQTD":0.074219,"changeRateWTD":0,"week52Low":9.01,"changeRateYTD":0.061776,"changeRate5Min":0.001366,"askSize":200,"floatMarketCap":39163301628,"latestPrice":11,"askPrice":10.86,"peRate":27.268288,"eps":0.403399,"divideRate":0,"bidPrice":10.79,"market":"US","volume":34630879,"preHourTrading":{"tag":"盘前","latestPrice":10.85,"preClose":11,"latestTime":"06:53 EDT","volume":4579,"amount":50027.782078,"timestamp":1745232836347},"changeRate60Day":-0.082569,"changeRate5Day":0.073171,"roa":0.042285,"earningTime":"Post-Mkt","roe":0.280658,"lyrEps":0.411535,"shares":4818658640,"amplitude":0.023611,"preClose":10.8,"low":10.825,"lyrPeRate":26.729197,"pbRate":6.932153,"impliedVol":0.6857,"week52High":16.145,"changeRate":0.018519,"longInitialMargin":0.25,"earningDate":1747065600000,"amount":380114797.141495,"committee":0.649123,"changeRate20Day":-0.035088,"overnightTrading":{"tag":"夜盘","latestPrice":11,"preClose":11,"latestTime":"20250421 04:00 EDT","volume":6224,"amount":68771,"timestamp":1745222401760},"bidSize":940,"change":0.2,"marketValue":53005245040,"shortable":3,"turnoverRate":0.009727,"hourTrading":{"tag":"盘前","latestPrice":10.85,"preClose":11,"latestTime":"06:53 EDT","volume":4579,"amount":50027.782078,"timestamp":1745232836347},"open":10.9,"impliedVolPercentile":0.9277},{"symbol":"C","shortMargin":0.3,"floatShares":1864309212,"nameCN":"Citigroup","postHourTrading":{"tag":"盘后","latestPrice":63.35,"preClose":63.25,"latestTime":"19:58 EDT","volume":288912,"amount":18274289.367,"timestamp":1744934319296},"volumeRatio":0.622087,"changeRateMTD":-0.109029,"dividePrice":2.21,"high":63.78,"changeRateQTD":-0.109029,"changeRateWTD":0,"week52Low":53.51,"changeRateYTD":-0.101435,"changeRate5Min":0.000791,"askSize":100,"floatMarketCap":117917557659,"latestPrice":63.25,"askPrice":68.58,"peRate":9.996581,"eps":6.327163,"divideRate":0.034941,"bidPrice":62.59,"market":"US","volume":14656305,"preHourTrading":{"tag":"盘前","latestPrice":62.6,"preClose":63.25,"latestTime":"06:35 EDT","volume":70,"amount":4388.60002,"timestamp":1745231711912},"changeRate60Day":-0.225731,"changeRate5Day":0.026952,"roa":0.005409,"roe":0.064351,"lyrEps":6.026086,"shares":1884479551,"amplitude":0.03124,"preClose":62.1,"low":61.84,"lyrPeRate":10.496033,"pbRate":0.614215,"impliedVol":0.4227,"week52High":84.74,"changeRate":0.018519,"longInitialMargin":0.25,"amount":924713975.376091,"committee":-0.273885,"changeRate20Day":-0.119326,"overnightTrading":{"tag":"夜盘","latestPrice":62.66999816894531,"preClose":63.25,"latestTime":"20250421 04:00 EDT","volume":3746,"amount":236839,"timestamp":1745222401768},"bidSize":57,"change":1.150002,"marketValue":119193331600.75,"shortable":3,"turnoverRate":0.007862,"hourTrading":{"tag":"盘前","latestPrice":62.6,"preClose":63.25,"latestTime":"06:35 EDT","volume":70,"amount":4388.60002,"timestamp":1745231711912},"open":62.18,"impliedVolPercentile":0.9398},{"symbol":"KO","shortMargin":0.3,"floatShares":3870575056,"nameCN":"Coca-Cola","postHourTrading":{"tag":"盘后","latestPrice":73.05,"preClose":73,"latestTime":"19:58 EDT","volume":1795390,"amount":131063712.3372,"timestamp":1744934329916},"volumeRatio":1.198065,"changeRateMTD":0.019268,"dividePrice":1.94,"high":73.425,"changeRateQTD":0.019268,"changeRateWTD":0,"week52Low":58.54,"changeRateYTD":0.172502,"changeRate5Min":0.000206,"askSize":30,"floatMarketCap":282551979088,"latestPrice":73,"askPrice":73.2,"peRate":29.674796,"eps":2.46,"divideRate":0.026575,"bidPrice":73.08,"market":"US","volume":20754495,"preHourTrading":{"tag":"盘前","latestPrice":73.14,"preClose":73,"latestTime":"06:42 EDT","volume":994,"amount":72715.50342,"timestamp":1745232167233},"changeRate60Day":0.181612,"changeRate5Day":0.031656,"roa":0.090169,"earningTime":"Pre-Mkt","roe":0.395491,"lyrEps":2.467161,"shares":4303566812,"amplitude":0.023786,"preClose":71.68,"low":71.72,"lyrPeRate":29.588665,"pbRate":12.639217,"impliedVol":0.262,"week52High":73.95,"changeRate":0.018415,"longInitialMargin":0.25,"earningDate":1745856000000,"amount":1511243671.110535,"committee":-0.5,"changeRate20Day":0.047196,"overnightTrading":{"tag":"夜盘","latestPrice":73,"preClose":73,"latestTime":"20250421 04:00 EDT","volume":2631,"amount":192021,"timestamp":1745222401773},"bidSize":10,"change":1.32,"marketValue":314160377276,"shortable":3,"turnoverRate":0.005362,"hourTrading":{"tag":"盘前","latestPrice":73.14,"preClose":73,"latestTime":"06:42 EDT","volume":994,"amount":72715.50342,"timestamp":1745232167233},"open":71.9,"impliedVolPercentile":0.9558},{"symbol":"COF","shortMargin":0.3,"floatShares":368862328,"nameCN":"Capital One","postHourTrading":{"tag":"盘后","latestPrice":162.8104,"preClose":162.77,"latestTime":"19:53 EDT","volume":86713,"amount":14115374.4986,"timestamp":1744934013606},"volumeRatio":0.543106,"changeRateMTD":-0.092192,"dividePrice":2.4,"high":164.78,"changeRateQTD":-0.092192,"changeRateWTD":0,"week52Low":128.225,"changeRateYTD":-0.087203,"changeRate5Min":0.000246,"askSize":57,"floatMarketCap":60039721128.560005,"latestPrice":162.77,"askPrice":173,"peRate":14.046645,"eps":11.58782,"divideRate":0.014745,"bidPrice":168,"market":"US","volume":2340528,"preHourTrading":{"tag":"盘前","latestPrice":169,"preClose":162.77,"latestTime":"06:55 EDT","volume":7613,"amount":1290244.3883,"timestamp":1745232906143},"changeRate60Day":-0.189917,"changeRate5Day":0.003762,"roa":0.009801,"earningTime":"Post-Mkt","roe":0.079866,"lyrEps":11.614841,"shares":381479456,"amplitude":0.039735,"preClose":160.06,"low":158.42,"lyrPeRate":14.013967,"pbRate":1.11002,"impliedVol":0.5419,"week52High":210.67,"changeRate":0.016931,"longInitialMargin":0.25,"earningDate":1745251200000,"amount":381106571.412598,"committee":0.161765,"changeRate20Day":-0.06706,"overnightTrading":{"tag":"夜盘","latestPrice":173.9600067138672,"preClose":162.77000427246094,"latestTime":"20250421 04:00 EDT","volume":4267,"amount":745951,"timestamp":1745222401768},"bidSize":79,"change":2.710007,"marketValue":62093411053.12,"shortable":3,"turnoverRate":0.006345,"hourTrading":{"tag":"盘前","latestPrice":169,"preClose":162.77,"latestTime":"06:55 EDT","volume":7613,"amount":1290244.3883,"timestamp":1745232906143},"open":161.32,"impliedVolPercentile":0.9598},{"symbol":"POOL","shortMargin":0.3,"floatShares":35888021,"nameCN":"Pool","postHourTrading":{"tag":"盘后","latestPrice":306.25,"preClose":306.25,"latestTime":"18:23 EDT","volume":5467,"amount":1674226.14,"timestamp":1744928626826},"volumeRatio":1.323363,"changeRateMTD":-0.038008,"dividePrice":4.7,"high":309.04,"changeRateQTD":-0.038008,"changeRateWTD":0,"week52Low":284.275,"changeRateYTD":-0.101748,"changeRate5Min":-0.001663,"askSize":6,"floatMarketCap":10990706431.25,"latestPrice":306.25,"askPrice":306.25,"peRate":27.101769,"eps":11.3,"divideRate":0.015347,"bidPrice":301.54,"market":"US","volume":508451,"preHourTrading":{"tag":"盘前","latestPrice":304.51,"preClose":306.25,"latestTime":"06:54 EDT","volume":238,"amount":72712.1297,"timestamp":1745232849778},"changeRate60Day":-0.14914,"changeRate5Day":0.003112,"roa":0.113519,"earningTime":"Pre-Mkt","roe":0.335872,"lyrEps":11.3683,"shares":37718199,"amplitude":0.02001,"preClose":301.35,"low":303.01,"lyrPeRate":26.938944,"pbRate":9.070684,"impliedVol":0.4384,"week52High":395.59708,"changeRate":0.01626,"longInitialMargin":0.25,"earningDate":1745424000000,"amount":155884205.808289,"committee":-0.714286,"changeRate20Day":-0.043985,"overnightTrading":{"tag":"夜盘","latestPrice":303.0199890136719,"preClose":306.25,"latestTime":"20250421 04:00 EDT","volume":16,"amount":4848,"timestamp":1745222400597},"bidSize":1,"change":4.899994,"marketValue":11551198443.75,"shortable":3,"turnoverRate":0.014168,"hourTrading":{"tag":"盘前","latestPrice":304.51,"preClose":306.25,"latestTime":"06:54 EDT","volume":238,"amount":72712.1297,"timestamp":1745232849778},"open":303.01,"impliedVolPercentile":0.9679},{"symbol":"BATRA","shortMargin":0.3,"floatShares":55419940,"nameCN":"Atlanta Braves-A","postHourTrading":{"tag":"盘后","latestPrice":42.56,"preClose":42.56,"latestTime":"19:24 EDT","volume":978,"amount":41625.09,"timestamp":1744932283237},"volumeRatio":0.625555,"changeRateMTD":-0.029861,"dividePrice":0,"high":42.76,"changeRateQTD":-0.029861,"changeRateWTD":0,"week52Low":38.67,"changeRateYTD":0.043137,"changeRate5Min":0.003064,"askSize":2000,"floatMarketCap":2358672646.4,"latestPrice":42.56,"askPrice":46.25,"peRate":0,"eps":-0.504062,"divideRate":0,"bidPrice":38.42,"market":"US","volume":57164,"preHourTrading":{"tag":"盘前","latestPrice":43.78,"preClose":42.56,"latestTime":"06:16 EDT","volume":325,"amount":14400.4315,"timestamp":1745230614262},"changeRate60Day":0.0457,"changeRate5Day":0.006861,"roa":-0.015559,"earningTime":"Pre-Mkt","roe":-0.058072,"lyrEps":-0.504062,"shares":62565828,"amplitude":0.020496,"preClose":41.96,"low":41.9,"lyrPeRate":0,"pbRate":5.079947,"impliedVol":0.3405,"week52High":46.65,"changeRate":0.014299,"longInitialMargin":0.25,"earningDate":1746979200000,"amount":2423908.294144,"committee":-0.904762,"changeRate20Day":-0.015726,"overnightTrading":{"tag":"夜盘","latestPrice":42.560001373291016,"preClose":42.560001373291016,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":100,"change":0.600002,"marketValue":2662801639.68,"shortable":3,"turnoverRate":0.001031,"hourTrading":{"tag":"盘前","latestPrice":43.78,"preClose":42.56,"latestTime":"06:16 EDT","volume":325,"amount":14400.4315,"timestamp":1745230614262},"open":42,"impliedVolPercentile":0.8675},{"symbol":"AAPL","shortMargin":0.3,"floatShares":14997980599,"nameCN":"Apple","postHourTrading":{"tag":"盘后","latestPrice":197.25,"preClose":196.98,"latestTime":"19:59 EDT","volume":3358741,"amount":661659522.191801,"timestamp":1744934399690},"volumeRatio":0.618111,"changeRateMTD":-0.113222,"dividePrice":0.99,"high":198.8335,"changeRateQTD":-0.113222,"changeRateWTD":0,"week52Low":164.075,"changeRateYTD":-0.213401,"changeRate5Min":0.000305,"askSize":100,"floatMarketCap":2954302218391.02,"latestPrice":196.98,"askPrice":194.31,"peRate":31.368904,"eps":6.279467,"divideRate":0.005026,"bidPrice":194.06,"market":"US","volume":52164583,"preHourTrading":{"tag":"盘前","latestPrice":194.23,"preClose":196.98,"latestTime":"06:53 EDT","volume":57623,"amount":11193146.7417,"timestamp":1745232791353},"changeRate60Day":-0.119957,"changeRate5Day":0.03445,"roa":0.225192,"earningTime":"Post-Mkt","roe":1.365204,"lyrEps":6.109054,"shares":15022073000,"amplitude":0.022718,"preClose":194.27,"low":194.42,"lyrPeRate":32.243945,"pbRate":44.324994,"impliedVol":0.4599,"week52High":260.1,"changeRate":0.01395,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":10270418065.627808,"committee":0,"changeRate20Day":-0.079963,"overnightTrading":{"tag":"夜盘","latestPrice":194.60000610351562,"preClose":196.97999572753906,"latestTime":"20250421 04:00 EDT","volume":40440,"amount":7906548,"timestamp":1745222401774},"bidSize":100,"change":2.709991,"marketValue":2959047939540,"shortable":3,"turnoverRate":0.003478,"hourTrading":{"tag":"盘前","latestPrice":194.23,"preClose":196.98,"latestTime":"06:53 EDT","volume":57623,"amount":11193146.7417,"timestamp":1745232791353},"open":197.2,"impliedVolPercentile":0.9639},{"symbol":"DEO","shortMargin":0.3,"floatShares":554011493,"nameCN":"Diageo PLC","postHourTrading":{"tag":"盘后","latestPrice":109.58,"preClose":109.58,"latestTime":"19:14 EDT","volume":5689,"amount":623401.24,"timestamp":1744931696753},"volumeRatio":1.124245,"changeRateMTD":0.04571,"dividePrice":4.1392,"high":110.08,"changeRateQTD":0.04571,"changeRateWTD":0,"week52Low":100.72,"changeRateYTD":-0.138048,"changeRate5Min":0.001462,"askSize":3,"floatMarketCap":60708579402.94,"latestPrice":109.58,"askPrice":109.57,"peRate":16.993848,"eps":6.448216,"divideRate":0.037773,"bidPrice":107.5,"market":"US","volume":1291704,"changeRate60Day":-0.068593,"changeRate5Day":0.023729,"roa":0.077165,"roe":0.323179,"lyrEps":6.929272,"shares":555567749,"amplitude":0.013031,"preClose":108.2,"low":108.67,"lyrPeRate":15.814071,"pbRate":5.919789,"impliedVol":0.2985,"week52High":144.27,"changeRate":0.012754,"longInitialMargin":0.25,"amount":141518170.578918,"committee":0.785714,"changeRate20Day":0.01463,"overnightTrading":{"tag":"夜盘","latestPrice":109.58000183105469,"preClose":109.58000183105469,"latestTime":"20250421 04:00 EDT","volume":0,"amount":0,"timestamp":1745222400000},"bidSize":25,"change":1.380005,"marketValue":60879113935.42,"shortable":3,"turnoverRate":0.002332,"open":108.89,"impliedVolPercentile":0.8353},{"symbol":"SIRI","shortMargin":0.3,"floatShares":329566705,"nameCN":"Sirius XM","postHourTrading":{"tag":"盘后","latestPrice":20.45,"preClose":20.32,"latestTime":"19:52 EDT","volume":45136,"amount":917899.6855,"timestamp":1744933962662},"volumeRatio":0.701254,"changeRateMTD":-0.098692,"dividePrice":1.068,"high":20.54,"changeRateQTD":-0.098692,"changeRateWTD":0,"week52Low":18.69,"changeRateYTD":-0.108772,"changeRate5Min":-0.000738,"askSize":29,"floatMarketCap":6696795445.6,"latestPrice":20.32,"askPrice":20.7,"peRate":0,"eps":-4.926035,"divideRate":0.052559,"bidPrice":20.03,"market":"US","volume":2968401,"preHourTrading":{"tag":"盘前","latestPrice":20.2,"preClose":20.32,"latestTime":"06:49 EDT","volume":139,"amount":2821.989954,"timestamp":1745232597636},"changeRate60Day":-0.080543,"changeRate5Day":0.011952,"roa":0.040489,"earningTime":"Pre-Mkt","roe":-0.171657,"lyrEps":-4.926035,"shares":338768644,"amplitude":0.026394,"preClose":20.08,"low":20.01,"lyrPeRate":0,"pbRate":0.621616,"impliedVol":0.6046,"week52High":41.6,"changeRate":0.011952,"longInitialMargin":0.25,"earningDate":1746028800000,"amount":60330006.62855,"committee":-0.487179,"changeRate20Day":-0.118056,"overnightTrading":{"tag":"夜盘","latestPrice":20.65999984741211,"preClose":20.31999969482422,"latestTime":"20250421 04:00 EDT","volume":713,"amount":14422,"timestamp":1745222401772},"bidSize":10,"change":0.24,"marketValue":6883778846.08,"shortable":3,"turnoverRate":0.009007,"hourTrading":{"tag":"盘前","latestPrice":20.2,"preClose":20.32,"latestTime":"06:49 EDT","volume":139,"amount":2821.989954,"timestamp":1745232597636},"open":20.12,"impliedVolPercentile":0.6787},{"symbol":"DPZ","shortMargin":0.3,"floatShares":31592619,"nameCN":"Domino's Pizza","postHourTrading":{"tag":"盘后","latestPrice":467.71,"preClose":466.74,"latestTime":"19:40 EDT","volume":12087,"amount":5641369.85,"timestamp":1744933217675},"volumeRatio":0.726705,"changeRateMTD":0.015867,"dividePrice":6.04,"high":470.7,"changeRateQTD":0.015867,"changeRateWTD":0,"week52Low":396.06,"changeRateYTD":0.111921,"changeRate5Min":0.000922,"askSize":14,"floatMarketCap":14745538992.06,"latestPrice":466.74,"askPrice":479.99,"peRate":27.965248,"eps":16.690001,"divideRate":0.012941,"bidPrice":435.01,"market":"US","volume":403893,"preHourTrading":{"tag":"盘前","latestPrice":465.61,"preClose":466.74,"latestTime":"06:02 EDT","volume":20,"amount":9283.62,"timestamp":1745229757367},"changeRate60Day":0.055686,"changeRate5Day":0.030217,"roa":0.322091,"earningTime":"Pre-Mkt","roe":-0.130775,"lyrEps":16.831329,"shares":34300235,"amplitude":0.022618,"preClose":462.25,"low":460.245,"lyrPeRate":27.730429,"pbRate":-4.040413,"impliedVol":0.4576,"week52High":542.7499,"changeRate":0.009713,"longInitialMargin":0.25,"earningDate":1745769600000,"amount":188526141.891266,"committee":0,"changeRate20Day":0.001481,"overnightTrading":{"tag":"夜盘","latestPrice":456.489990234375,"preClose":466.739990234375,"latestTime":"20250421 04:00 EDT","volume":10,"amount":4632,"timestamp":1745222401662},"bidSize":14,"change":4.48999,"marketValue":16009291683.9,"shortable":3,"turnoverRate":0.012784,"hourTrading":{"tag":"盘前","latestPrice":465.61,"preClose":466.74,"latestTime":"06:02 EDT","volume":20,"amount":9283.62,"timestamp":1745229757367},"open":463.41,"impliedVolPercentile":0.9357}]}}}