US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Warren Buffett holdings

2,510.45

-0.8906-0.04%

Number of Gainers:25

Number of Losers:10

Number of Flat:- -

PE:- -

High:2,523.62

Open:2,511.53

Low:2,491.84

Close:2,511.34

Loading ...

Constituent

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

Nu Holdings Ltd. US NU	13.85	+2.29%	+0.3100	106.95M	1.46B	66.82B
Liberty Latin America Ltd. Class A US LILA	6.35	+1.76%	+0.1100	615.75K	3.91M	1.27B
The Kraft Heinz Company US KHC	27.58	+1.70%	+0.4600	19.94M	546.83M	32.64B
Diageo PLC US DEO	103.18	+1.59%	+1.61	1.37M	140.40M	57.32B
Lennar US LEN	109.43	+1.58%	+1.70	2.87M	313.08M	28.34B
Constellation US STZ	168.12	+1.28%	+2.13	1.94M	325.37M	29.63B
T-Mobile US US TMUS	228.74	+1.20%	+2.72	5.79M	1.32B	259.72B
NVR Inc US NVR	7376.09	+1.03%	+75.09	18.09K	133.22M	21.90B
Moody's US MCO	500.23	+1.00%	+4.95	704.66K	351.60M	90.01B
LIBERTY MEDIA CORPORATION US LLYVK	81.4	+0.94%	+0.7600	253.88K	20.58M	7.47B
MasterCard US MA	555.52	+0.94%	+5.16	2.42M	1.34B	504.44B
Atlanta Braves-A US BATRA	49.4	+0.84%	+0.4100	35.34K	1.74M	3.09B
Visa US V	349.9	+0.83%	+2.88	5.54M	1.93B	655.07B
Ally US ALLY	39.33	+0.74%	+0.2900	2.56M	100.58M	12.08B
Chubb US CB	277.6	+0.70%	+1.92	1.50M	415.75M	111.11B
VeriSign US VRSN	283.27	+0.63%	+1.78	540.95K	152.57M	26.60B
Aon PLC US AON	354.56	+0.62%	+2.18	1.15M	406.50M	76.56B
Capital One US COF	216.62	+0.59%	+1.28	3.27M	707.08M	138.64B
Apple US AAPL	210.16	+0.50%	+1.05	47.39M	9.97B	3.14T
Heico US HEI	319.7	+0.49%	+1.55	322.30K	102.71M	44.47B

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":2510.4526,"timestamp":1752695999999,"preClose":2511.3433,"halted":0,"volume":381245880,"delay":0,"changeRate":-0.000355,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-0.890625,"latestTime":"07-16 16:00:00 EDT","open":2511.5256,"high":2523.6228,"low":2491.8398,"amount":38774557761.79797,"amplitude":0.012656,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1752710400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.155705,"peRate":27.620838,"turnoverRate":0.007215,"increases":25,"decrements":10,"flats":0,"marketCap":9163056294488,"floatMarketCap":8524991673398},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2523.6228,"amplitude":0.012656,"preClose":2511.3433,"low":2491.8398,"pbRate":"6.155705","latestPrice":2510.4526,"volume":381245881,"delay":0,"open":2511.5256,"prevYearClose":2550.9072,"prevWeekClose":2523.549,"prevMonthClose":2484.5605,"prevQuarterClose":2484.5605,"fiveDayClose":2524.5588,"twentyDayClose":2426.392,"sixtyDayClose":2226.0232,"secType":"PLATE","market":"US","turnoverRate":0.007215,"peRate":27.620838,"marketCap":9163056294488,"floatMarketCap":8524991673398,"timestamp":1752695999999,"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":25,"down":10,"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":0.022895,"change":0.31,"latestPrice":13.85,"close":13.85,"volume":106948101,"market":"US","high":13.85,"low":13.41,"preClose":13.54,"open":13.67,"turnoverRate":0.029657,"peRate":31.49259,"amplitude":0.032496,"marketValue":66818030177.35,"askSize":100,"bidSize":175,"askPrice":13.83,"bidPrice":13.79,"week52High":16.145,"week52Low":9.01,"changeRate5Day":0.015396,"changeRate20Day":0.117837,"changeRate60Day":0.259091,"changeRateWTD":0.079501,"changeRateMTD":0.009475,"changeRateQTD":0.009475,"changeRateYTD":0.336873,"amount":1456818853.830362,"eps":0.439786,"lyrEps":0.411535,"lyrPeRate":33.654489,"pbRate":7.7624,"volumeRatio":1.198416,"committee":0.272727,"roa":0.043873,"roe":0.279076,"changeRate5Min":0.004351,"earningDate":1755100800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":49945074372.9,"shortable":3,"shares":4824406511,"floatShares":3606142554,"hourTrading":{"tag":"盘后","latestPrice":13.79,"preClose":13.85,"latestTime":"16:53 EDT","volume":612087,"amount":8475553.998912,"timestamp":1752699230259},"preHourTrading":{"tag":"盘前","latestPrice":13.66,"preClose":13.54,"latestTime":"09:29 EDT","volume":83788,"amount":1138414.233708,"timestamp":1752672599999},"postHourTrading":{"tag":"盘后","latestPrice":13.79,"preClose":13.85,"latestTime":"16:53 EDT","volume":612087,"amount":8475553.998912,"timestamp":1752699230259},"overnightTrading":{"tag":"夜盘","latestPrice":13.5,"preClose":13.539999961853027,"latestTime":"20250716 04:00 EDT","volume":3711,"amount":50101,"timestamp":1752652801998},"impliedVol":0.5301,"impliedVolPercentile":0.576},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.017628,"change":0.11,"latestPrice":6.35,"close":6.35,"volume":615745,"market":"US","high":6.51,"low":6.135,"preClose":6.24,"open":6.25,"turnoverRate":0.003765,"peRate":0,"amplitude":0.060096,"marketValue":1269086774.75,"askSize":100,"bidSize":5,"askPrice":7.2,"bidPrice":6.02,"week52High":10.815,"week52Low":4.2546,"changeRate5Day":0.035889,"changeRate20Day":0.140036,"changeRate60Day":0.184701,"changeRateWTD":0.030844,"changeRateMTD":0.040984,"changeRateQTD":0.040984,"changeRateYTD":-0.001572,"amount":3912787.310185,"eps":-4.027428,"lyrEps":-3.311491,"lyrPeRate":0,"pbRate":1.242011,"volumeRatio":1.279183,"committee":-0.904762,"roa":0.027502,"roe":-0.396089,"changeRate5Min":-0.000787,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1038573151.45,"shortable":3,"shares":199856185,"floatShares":163554827,"hourTrading":{"tag":"盘后","latestPrice":6.35,"preClose":6.35,"latestTime":"16:09 EDT","volume":11625,"amount":73818.75,"timestamp":1752696560431},"preHourTrading":{"tag":"盘前","latestPrice":6.327,"preClose":6.24,"latestTime":"07:22 EDT","volume":3,"amount":18.981,"timestamp":1752664976636},"postHourTrading":{"tag":"盘后","latestPrice":6.35,"preClose":6.35,"latestTime":"16:09 EDT","volume":11625,"amount":73818.75,"timestamp":1752696560431},"overnightTrading":{"tag":"夜盘","latestPrice":6.239999771118164,"preClose":6.239999771118164,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.5854,"impliedVolPercentile":0.496},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.016962,"change":0.46,"latestPrice":27.58,"close":27.58,"volume":19940893,"market":"US","high":27.62,"low":27.09,"preClose":27.12,"open":27.23,"turnoverRate":0.023429,"peRate":12.601335,"amplitude":0.019543,"marketValue":32642091145.58,"askSize":17,"bidSize":100,"askPrice":27.6,"bidPrice":27.58,"week52High":36.53,"week52Low":25.44,"changeRate5Day":0.042722,"changeRate20Day":0.069407,"changeRate60Day":-0.063815,"changeRateWTD":0.016212,"changeRateMTD":0.068164,"changeRateQTD":0.068164,"changeRateYTD":-0.101921,"amount":546825270.971485,"eps":2.188657,"lyrEps":2.267768,"lyrPeRate":12.161738,"pbRate":0.659969,"volumeRatio":0.713425,"committee":0.709402,"roa":0.037517,"roe":0.053498,"changeRate5Min":-0.000544,"earningDate":1753804800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.058013,"floatMarketCap":23473410838.78,"shortable":3,"shares":1183542101,"floatShares":851102641,"hourTrading":{"tag":"盘后","latestPrice":27.58,"preClose":27.58,"latestTime":"16:54 EDT","volume":439608,"amount":12124153.889328,"timestamp":1752699289080},"preHourTrading":{"tag":"盘前","latestPrice":27.23,"preClose":27.12,"latestTime":"09:29 EDT","volume":15176,"amount":412401.243968,"timestamp":1752672599999},"postHourTrading":{"tag":"盘后","latestPrice":27.58,"preClose":27.58,"latestTime":"16:54 EDT","volume":439608,"amount":12124153.889328,"timestamp":1752699289080},"overnightTrading":{"tag":"夜盘","latestPrice":27.25,"preClose":27.1200008392334,"latestTime":"20250716 04:00 EDT","volume":2811,"amount":76529,"timestamp":1752652801950},"impliedVol":0.3326,"impliedVolPercentile":0.828},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.015851,"change":1.61,"latestPrice":103.18,"close":103.18,"volume":1367377,"market":"US","high":103.4068,"low":101.3744,"preClose":101.57,"open":101.6,"turnoverRate":0.00247,"peRate":16.001325,"amplitude":0.02001,"marketValue":57324896177.78,"askSize":1,"bidSize":10,"askPrice":105,"bidPrice":102.5,"week52High":142.73,"week52Low":99.2604,"changeRate5Day":-0.014894,"changeRate20Day":0.000679,"changeRate60Day":-0.058405,"changeRateWTD":-0.003573,"changeRateMTD":0.023205,"changeRateQTD":0.023205,"changeRateYTD":-0.18839,"amount":140402844.551514,"eps":6.448216,"lyrEps":6.929272,"lyrPeRate":14.890453,"pbRate":5.574183,"volumeRatio":1.335619,"committee":0.818182,"roa":0.077165,"roe":0.323179,"changeRate5Min":-0.000678,"earningDate":1754323200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.139,"divideRate":0.040114,"floatMarketCap":57109595321.240005,"shortable":3,"shares":555581471,"floatShares":553494818,"hourTrading":{"tag":"盘后","latestPrice":104,"preClose":103.18,"latestTime":"16:49 EDT","volume":4744,"amount":489538.834576,"timestamp":1752698963007},"preHourTrading":{"tag":"盘前","latestPrice":101.7,"preClose":101.57,"latestTime":"09:29 EDT","volume":174783,"amount":18003466.98444,"timestamp":1752672599999},"postHourTrading":{"tag":"盘后","latestPrice":104,"preClose":103.18,"latestTime":"16:49 EDT","volume":4744,"amount":489538.834576,"timestamp":1752698963007},"overnightTrading":{"tag":"夜盘","latestPrice":101.02999877929688,"preClose":101.56999969482422,"latestTime":"20250716 04:00 EDT","volume":380,"amount":38419,"timestamp":1752652801995},"impliedVol":0.3135,"impliedVolPercentile":0.872},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.01578,"change":1.7,"latestPrice":109.43,"close":109.43,"volume":2872761,"market":"US","high":110.31,"low":107.46,"preClose":107.73,"open":108.27,"turnoverRate":0.012345,"peRate":9.002766,"amplitude":0.026455,"marketValue":28343117735.19,"askSize":9,"bidSize":22,"askPrice":111,"bidPrice":107.46,"week52High":193.8,"week52Low":98.4201,"changeRate5Day":-0.051404,"changeRate20Day":-0.000548,"changeRate60Day":0.044877,"changeRateWTD":-0.039751,"changeRateMTD":-0.010668,"changeRateQTD":-0.010668,"changeRateYTD":-0.197551,"amount":313082248.477066,"eps":12.155153,"lyrEps":14.31411,"lyrPeRate":7.644904,"pbRate":1.255282,"volumeRatio":0.76601,"committee":0.419355,"roa":0.072563,"roe":0.132576,"changeRate5Min":0.000915,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.018277,"floatMarketCap":25464284508.43,"shortable":3,"shares":259006833,"floatShares":232699301,"hourTrading":{"tag":"盘后","latestPrice":108.9,"preClose":109.43,"latestTime":"16:42 EDT","volume":44563,"amount":4876364.875345,"timestamp":1752698545476},"preHourTrading":{"tag":"盘前","latestPrice":108.75,"preClose":107.73,"latestTime":"09:22 EDT","volume":2174,"amount":235938.5676,"timestamp":1752672155362},"postHourTrading":{"tag":"盘后","latestPrice":108.9,"preClose":109.43,"latestTime":"16:42 EDT","volume":44563,"amount":4876364.875345,"timestamp":1752698545476},"overnightTrading":{"tag":"夜盘","latestPrice":107.98999786376953,"preClose":107.7300033569336,"latestTime":"20250716 04:00 EDT","volume":492,"amount":53298,"timestamp":1752652801987},"impliedVol":0.3815,"impliedVolPercentile":0.368},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.012832,"change":2.13,"latestPrice":168.12,"close":168.12,"volume":1941539,"market":"US","high":168.34,"low":165.5,"preClose":165.99,"open":165.85,"turnoverRate":0.013088,"peRate":0,"amplitude":0.017109,"marketValue":29633880100.68,"askSize":50,"bidSize":55,"askPrice":168.5,"bidPrice":166,"week52High":261.06,"week52Low":159.35,"changeRate5Day":-0.005442,"changeRate20Day":0.032615,"changeRate60Day":-0.09918,"changeRateWTD":-0.023637,"changeRateMTD":0.03344,"changeRateQTD":0.03344,"changeRateYTD":-0.239276,"amount":325371019.192658,"eps":-2.454764,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":4.078712,"volumeRatio":0.853564,"committee":0.047619,"roa":0.086876,"roe":-0.0442,"changeRate5Min":-0.000981,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.05,"divideRate":0.02409,"floatMarketCap":24940154968.920002,"shortable":3,"shares":176266239,"floatShares":148347341,"hourTrading":{"tag":"盘后","latestPrice":167.49,"preClose":168.12,"latestTime":"16:34 EDT","volume":117959,"amount":19831192.76583,"timestamp":1752698095984},"preHourTrading":{"tag":"盘前","latestPrice":165.75,"preClose":165.99,"latestTime":"09:29 EDT","volume":458,"amount":75955.87874,"timestamp":1752672571060},"postHourTrading":{"tag":"盘后","latestPrice":167.49,"preClose":168.12,"latestTime":"16:34 EDT","volume":117959,"amount":19831192.76583,"timestamp":1752698095984},"overnightTrading":{"tag":"夜盘","latestPrice":165.99000549316406,"preClose":165.99000549316406,"latestTime":"20250716 04:00 EDT","volume":151,"amount":25005,"timestamp":1752652801957},"impliedVol":0.2958,"impliedVolPercentile":0.616},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.012034,"change":2.72,"latestPrice":228.74,"close":228.74,"volume":5792020,"market":"US","high":229.37,"low":226.465,"preClose":226.02,"open":226.5,"turnoverRate":0.012183,"peRate":22.322285,"amplitude":0.012853,"marketValue":259721714003.92,"askSize":2,"bidSize":1,"askPrice":229,"bidPrice":228.75,"week52High":276.49,"week52Low":173.7413,"changeRate5Day":-0.015367,"changeRate20Day":-0.009741,"changeRate60Day":-0.12708,"changeRateWTD":0.004303,"changeRateMTD":-0.039956,"changeRateQTD":-0.039956,"changeRateYTD":0.036289,"amount":1322108548.18634,"eps":10.247159,"lyrEps":9.698122,"lyrPeRate":23.58601,"pbRate":4.250417,"volumeRatio":1.51549,"committee":-0.333333,"roa":0.055998,"roe":0.193507,"changeRate5Min":-0.000459,"earningDate":1753200000000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.29,"divideRate":0.014383,"floatMarketCap":108747117894.8,"shortable":3,"shares":1135445108,"floatShares":475418020,"hourTrading":{"tag":"盘后","latestPrice":228.98,"preClose":228.74,"latestTime":"16:54 EDT","volume":306885,"amount":70197006.86055,"timestamp":1752699252998},"preHourTrading":{"tag":"盘前","latestPrice":226.8,"preClose":226.02,"latestTime":"09:29 EDT","volume":1731,"amount":392581.1064,"timestamp":1752672599999},"postHourTrading":{"tag":"盘后","latestPrice":228.98,"preClose":228.74,"latestTime":"16:54 EDT","volume":306885,"amount":70197006.86055,"timestamp":1752699252998},"overnightTrading":{"tag":"夜盘","latestPrice":225.1999969482422,"preClose":226.02000427246094,"latestTime":"20250716 04:00 EDT","volume":175,"amount":39533,"timestamp":1752652801978},"impliedVol":0.3178,"impliedVolPercentile":0.804},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.010285,"change":75.09,"latestPrice":7376.09,"close":7376.09,"volume":18088,"market":"US","high":7407.94,"low":7274.19,"preClose":7301,"open":7336.27,"turnoverRate":0.006186,"peRate":15.161193,"amplitude":0.018319,"marketValue":21899648090.45,"askSize":10,"bidSize":1,"askPrice":7400,"bidPrice":7232.99,"week52High":9964.77,"week52Low":6562.853,"changeRate5Day":-0.042182,"changeRate20Day":0.021442,"changeRate60Day":0.025872,"changeRateWTD":-0.033562,"changeRateMTD":-0.001296,"changeRateQTD":-0.001296,"changeRateYTD":-0.098156,"amount":133218517.441406,"eps":486.5112,"lyrEps":540.87721,"lyrPeRate":13.637273,"pbRate":5.537676,"volumeRatio":0.949302,"committee":-0.818182,"roa":0.203626,"roe":0.38251,"changeRate5Min":-0.000512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":21569184506.27,"shortable":3,"shares":2969005,"floatShares":2924203,"hourTrading":{"tag":"盘后","latestPrice":7376.09,"preClose":7376.09,"latestTime":"16:10 EDT","volume":663,"amount":4890347.67,"timestamp":1752696603798},"postHourTrading":{"tag":"盘后","latestPrice":7376.09,"preClose":7376.09,"latestTime":"16:10 EDT","volume":663,"amount":4890347.67,"timestamp":1752696603798},"overnightTrading":{"tag":"夜盘","latestPrice":7301,"preClose":7301,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.009994,"change":4.95,"latestPrice":500.23,"close":500.23,"volume":704656,"market":"US","high":501.38,"low":491.42,"preClose":495.28,"open":496.91,"turnoverRate":0.004234,"peRate":43.262111,"amplitude":0.02011,"marketValue":90010288195.15,"askSize":3,"bidSize":5,"askPrice":509.73,"bidPrice":493.67,"week52High":531.93,"week52Low":378.71,"changeRate5Day":-0.003962,"changeRate20Day":0.048876,"changeRate60Day":0.1774,"changeRateWTD":0.001401,"changeRateMTD":-0.002711,"changeRateQTD":-0.002711,"changeRateYTD":0.056742,"amount":351603065.355957,"eps":11.562774,"lyrEps":11.320132,"lyrPeRate":44.189414,"pbRate":24.327105,"volumeRatio":1.393469,"committee":0.25,"roa":0.12688,"roe":0.554984,"changeRate5Min":0.000045,"earningDate":1753200000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.49,"divideRate":0.006977,"floatMarketCap":83261469666.02,"shortable":3,"shares":179937805,"floatShares":166446374,"hourTrading":{"tag":"盘后","latestPrice":500.23,"preClose":500.23,"latestTime":"16:48 EDT","volume":18381,"amount":9194601.53634,"timestamp":1752698889459},"preHourTrading":{"tag":"盘前","latestPrice":496.16,"preClose":495.28,"latestTime":"09:23 EDT","volume":45,"amount":22303.6371,"timestamp":1752672184995},"postHourTrading":{"tag":"盘后","latestPrice":500.23,"preClose":500.23,"latestTime":"16:48 EDT","volume":18381,"amount":9194601.53634,"timestamp":1752698889459},"overnightTrading":{"tag":"夜盘","latestPrice":494.95001220703125,"preClose":495.2799987792969,"latestTime":"20250716 04:00 EDT","volume":1,"amount":495,"timestamp":1752652801991},"impliedVol":0.2652,"impliedVolPercentile":0.74},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":0.009425,"change":0.76,"latestPrice":81.4,"close":81.4,"volume":253883,"market":"US","high":81.87,"low":79.78,"preClose":80.64,"open":80.98,"turnoverRate":0.004824,"peRate":299.00856,"amplitude":0.025918,"marketValue":7466849676,"askSize":100,"bidSize":11,"askPrice":88.95,"bidPrice":79.83,"week52High":82.81,"week52Low":35.26,"changeRate5Day":0.040788,"changeRate20Day":0.068662,"changeRate60Day":0.186935,"changeRateWTD":0.041987,"changeRateMTD":0.002957,"changeRateQTD":0.002957,"changeRateYTD":0.196004,"amount":20580816.821686,"eps":0.272233,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-19.964839,"volumeRatio":1.11876,"committee":-0.801802,"roa":-0.005765,"roe":0,"changeRate5Min":-0.001839,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4284334177.2,"shortable":3,"shares":91730340,"floatShares":52633098,"hourTrading":{"tag":"盘后","latestPrice":81.4,"preClose":81.4,"latestTime":"16:04 EDT","volume":6199,"amount":504598.6,"timestamp":1752696255767},"postHourTrading":{"tag":"盘后","latestPrice":81.4,"preClose":81.4,"latestTime":"16:04 EDT","volume":6199,"amount":504598.6,"timestamp":1752696255767},"overnightTrading":{"tag":"夜盘","latestPrice":80.63999938964844,"preClose":80.63999938964844,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.2943,"impliedVolPercentile":0.4921},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.009376,"change":5.16,"latestPrice":555.52,"close":555.52,"volume":2424120,"market":"US","high":555.52,"low":549.5,"preClose":550.36,"open":552.42,"turnoverRate":0.002693,"peRate":38.949308,"amplitude":0.010938,"marketValue":504438615528.96,"askSize":5,"bidSize":5,"askPrice":555.15,"bidPrice":554.63,"week52High":594.71,"week52Low":428.86,"changeRate5Day":-0.01697,"changeRate20Day":-0.023124,"changeRate60Day":0.073821,"changeRateWTD":0.009706,"changeRateMTD":-0.011425,"changeRateQTD":-0.011425,"changeRateYTD":0.054978,"amount":1342571726.77002,"eps":14.262641,"lyrEps":13.917837,"lyrPeRate":39.914248,"pbRate":75.616642,"volumeRatio":0.917948,"committee":0,"roa":0.233633,"roe":1.877035,"changeRate5Min":0.000793,"earningDate":1753891200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.84,"divideRate":0.005112,"floatMarketCap":499983816765.44,"shortable":3,"shares":908047623,"floatShares":900028472,"hourTrading":{"tag":"盘后","latestPrice":554.93,"preClose":555.52,"latestTime":"16:54 EDT","volume":500699,"amount":278147507.3616,"timestamp":1752699277961},"preHourTrading":{"tag":"盘前","latestPrice":551.62,"preClose":550.36,"latestTime":"09:29 EDT","volume":19814,"amount":10905538.4184,"timestamp":1752672564499},"postHourTrading":{"tag":"盘后","latestPrice":554.93,"preClose":555.52,"latestTime":"16:54 EDT","volume":500699,"amount":278147507.3616,"timestamp":1752699277961},"overnightTrading":{"tag":"夜盘","latestPrice":551.6799926757812,"preClose":550.3599853515625,"latestTime":"20250716 04:00 EDT","volume":175,"amount":95611,"timestamp":1752652801997},"impliedVol":0.2678,"impliedVolPercentile":0.796},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.008369,"change":0.41,"latestPrice":49.4,"close":49.4,"volume":35337,"market":"US","high":49.7699,"low":48.8,"preClose":48.99,"open":49.26,"turnoverRate":0.000638,"peRate":0,"amplitude":0.019798,"marketValue":3092096571.2,"askSize":33,"bidSize":18,"askPrice":50.34,"bidPrice":48.45,"week52High":50.5,"week52Low":38.67,"changeRate5Day":0.018977,"changeRate20Day":0.084284,"changeRate60Day":0.160714,"changeRateWTD":0.001825,"changeRateMTD":0.003861,"changeRateQTD":0.003861,"changeRateYTD":0.210784,"amount":1742165.566624,"eps":-0.343871,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":6.360755,"volumeRatio":0.692234,"committee":-0.294118,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":-0.000607,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2736892243.8,"shortable":3,"shares":62593048,"floatShares":55402677,"hourTrading":{"tag":"盘后","latestPrice":49.4,"preClose":49.4,"latestTime":"16:04 EDT","volume":1166,"amount":57600.4,"timestamp":1752696253570},"preHourTrading":{"tag":"盘前","latestPrice":49.96,"preClose":48.99,"latestTime":"08:34 EDT","volume":5,"amount":241.4,"timestamp":1752669297094},"postHourTrading":{"tag":"盘后","latestPrice":49.4,"preClose":49.4,"latestTime":"16:04 EDT","volume":1166,"amount":57600.4,"timestamp":1752696253570},"overnightTrading":{"tag":"夜盘","latestPrice":49.31999969482422,"preClose":48.9900016784668,"latestTime":"20250716 04:00 EDT","volume":100,"amount":4932,"timestamp":1752652800000},"impliedVol":0.298,"impliedVolPercentile":0.732},{"symbol":"V","nameCN":"Visa","changeRate":0.008299,"change":2.88,"latestPrice":349.9,"close":349.9,"volume":5541435,"market":"US","high":350.67,"low":345.8,"preClose":347.02,"open":347.29,"turnoverRate":0.003244,"peRate":35.146598,"amplitude":0.014034,"marketValue":655069501994.7999,"askSize":2,"bidSize":30,"askPrice":350,"bidPrice":348.75,"week52High":375.51,"week52Low":252.7,"changeRate5Day":-0.02197,"changeRate20Day":-0.015697,"changeRate60Day":0.061558,"changeRateWTD":0.005662,"changeRateMTD":-0.014505,"changeRateQTD":-0.014505,"changeRateYTD":0.107138,"amount":1934340300.477905,"eps":9.955444,"lyrEps":10.338469,"lyrPeRate":33.84447,"pbRate":17.633096,"volumeRatio":0.879876,"committee":0.875,"roa":0.169363,"roe":0.506552,"changeRate5Min":-0.000543,"earningDate":1753718400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.29,"divideRate":0.006545,"floatMarketCap":597739522070.3999,"shortable":3,"shares":1872162052,"floatShares":1708315296,"hourTrading":{"tag":"盘后","latestPrice":349.5,"preClose":349.9,"latestTime":"16:54 EDT","volume":218033,"amount":76289192.89618,"timestamp":1752699298194},"preHourTrading":{"tag":"盘前","latestPrice":346.63,"preClose":347.02,"latestTime":"09:29 EDT","volume":19603,"amount":6803612.81794,"timestamp":1752672556844},"postHourTrading":{"tag":"盘后","latestPrice":349.5,"preClose":349.9,"latestTime":"16:54 EDT","volume":218033,"amount":76289192.89618,"timestamp":1752699298194},"overnightTrading":{"tag":"夜盘","latestPrice":346,"preClose":347.0199890136719,"latestTime":"20250716 04:00 EDT","volume":376,"amount":130279,"timestamp":1752652801992},"impliedVol":0.2846,"impliedVolPercentile":0.856},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.007428,"change":0.29,"latestPrice":39.33,"close":39.33,"volume":2561477,"market":"US","high":39.48,"low":38.71,"preClose":39.04,"open":39.23,"turnoverRate":0.009258,"peRate":64.305472,"amplitude":0.019723,"marketValue":12081180911.67,"askSize":100,"bidSize":100,"askPrice":44.69,"bidPrice":35.44,"week52High":45.46,"week52Low":29.52,"changeRate5Day":-0.025762,"changeRate20Day":0.074003,"changeRate60Day":0.24344,"changeRateWTD":-0.027448,"changeRateMTD":0.009756,"changeRateQTD":0.009756,"changeRateYTD":0.092197,"amount":100576031.305004,"eps":0.611612,"lyrEps":1.818104,"lyrPeRate":21.632426,"pbRate":1.014543,"volumeRatio":0.864187,"committee":0,"roa":0.001558,"roe":0.021585,"changeRate5Min":0.000382,"earningDate":1752768000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.030511,"floatMarketCap":10881408485.25,"shortable":3,"shares":307174699,"floatShares":276669425,"hourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.33,"latestTime":"16:24 EDT","volume":64082,"amount":2520369.859734,"timestamp":1752697455547},"preHourTrading":{"tag":"盘前","latestPrice":39.6,"preClose":39.04,"latestTime":"09:28 EDT","volume":354,"amount":13953.33126,"timestamp":1752672514464},"postHourTrading":{"tag":"盘后","latestPrice":39.8,"preClose":39.33,"latestTime":"16:24 EDT","volume":64082,"amount":2520369.859734,"timestamp":1752697455547},"overnightTrading":{"tag":"夜盘","latestPrice":39,"preClose":39.040000915527344,"latestTime":"20250716 04:00 EDT","volume":24,"amount":952,"timestamp":1752652801993},"impliedVol":0.3852,"impliedVolPercentile":0.604},{"symbol":"CB","nameCN":"Chubb","changeRate":0.006965,"change":1.92,"latestPrice":277.6,"close":277.6,"volume":1497955,"market":"US","high":278.99,"low":275.76,"preClose":275.68,"open":277.46,"turnoverRate":0.004037,"peRate":13.360502,"amplitude":0.011716,"marketValue":111105925836,"askSize":40,"bidSize":1,"askPrice":281.12,"bidPrice":273.46,"week52High":306.91,"week52Low":252.1604,"changeRate5Day":-0.008571,"changeRate20Day":-0.030828,"changeRate60Day":-0.027977,"changeRateWTD":-0.001618,"changeRateMTD":-0.041833,"changeRateQTD":-0.041833,"changeRateYTD":0.004705,"amount":415746694.898071,"eps":20.777662,"lyrEps":22.93972,"lyrPeRate":12.101281,"pbRate":1.690441,"volumeRatio":1.034317,"committee":-0.95122,"roa":0.027102,"roe":0.128548,"changeRate5Min":-0.000576,"earningDate":1753113600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7,"divideRate":0.013329,"floatMarketCap":103002437334.40001,"shortable":3,"shares":400237485,"floatShares":371046244,"hourTrading":{"tag":"盘后","latestPrice":276.12,"preClose":277.6,"latestTime":"16:30 EDT","volume":167015,"amount":46363313.8955,"timestamp":1752697816600},"preHourTrading":{"tag":"盘前","latestPrice":277.04,"preClose":275.68,"latestTime":"09:29 EDT","volume":250,"amount":69310.57,"timestamp":1752672599128},"postHourTrading":{"tag":"盘后","latestPrice":276.12,"preClose":277.6,"latestTime":"16:30 EDT","volume":167015,"amount":46363313.8955,"timestamp":1752697816600},"overnightTrading":{"tag":"夜盘","latestPrice":275.67999267578125,"preClose":275.67999267578125,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.2286,"impliedVolPercentile":0.568},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.006323,"change":1.78,"latestPrice":283.27,"close":283.27,"volume":540948,"market":"US","high":283.4,"low":278.71,"preClose":281.49,"open":281.46,"turnoverRate":0.005814,"peRate":34.622999,"amplitude":0.016661,"marketValue":26599053000,"askSize":2,"bidSize":3,"askPrice":283.27,"bidPrice":279,"week52High":291.54,"week52Low":172.49,"changeRate5Day":-0.022398,"changeRate20Day":0.007791,"changeRate60Day":0.148376,"changeRateWTD":0.006681,"changeRateMTD":-0.019148,"changeRateQTD":-0.019148,"changeRateYTD":0.368719,"amount":152574822.524048,"eps":8.181556,"lyrEps":8.009174,"lyrPeRate":35.368192,"pbRate":-13.45425,"volumeRatio":0.958441,"committee":0.2,"roa":0.42139,"roe":-0.444566,"changeRate5Min":0.000318,"earningDate":1753286400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.77,"divideRate":0.002718,"floatMarketCap":26355379047.14,"shortable":3,"shares":93900000,"floatShares":93039782,"hourTrading":{"tag":"盘后","latestPrice":283.27,"preClose":283.27,"latestTime":"16:21 EDT","volume":18838,"amount":5336240.26,"timestamp":1752697282697},"preHourTrading":{"tag":"盘前","latestPrice":281.92,"preClose":281.49,"latestTime":"08:52 EDT","volume":25,"amount":7025.04,"timestamp":1752670351733},"postHourTrading":{"tag":"盘后","latestPrice":283.27,"preClose":283.27,"latestTime":"16:21 EDT","volume":18838,"amount":5336240.26,"timestamp":1752697282697},"overnightTrading":{"tag":"夜盘","latestPrice":281.489990234375,"preClose":281.489990234375,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.2906,"impliedVolPercentile":0.632},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.006187,"change":2.18,"latestPrice":354.56,"close":354.56,"volume":1150949,"market":"US","high":355.25,"low":349.6401,"preClose":352.38,"open":355.25,"turnoverRate":0.005506,"peRate":30.178582,"amplitude":0.01592,"marketValue":76563656616.96,"askSize":100,"bidSize":6,"askPrice":354.56,"bidPrice":350.54,"week52High":412.97,"week52Low":295.79,"changeRate5Day":-0.006612,"changeRate20Day":0.012913,"changeRate60Day":-0.034975,"changeRateWTD":-0.003121,"changeRateMTD":-0.006167,"changeRateQTD":-0.006167,"changeRateYTD":-0.012808,"amount":406503118.133118,"eps":11.74873,"lyrEps":12.554399,"lyrPeRate":28.241894,"pbRate":10.931419,"volumeRatio":1.21982,"committee":-0.886792,"roa":0.06031,"roe":0.720121,"changeRate5Min":0.000254,"earningDate":1753372800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.77,"divideRate":0.007813,"floatMarketCap":74118542426.88,"shortable":3,"shares":215939916,"floatShares":209043723,"hourTrading":{"tag":"盘后","latestPrice":354.56,"preClose":354.56,"latestTime":"16:37 EDT","volume":281459,"amount":99793990.4564,"timestamp":1752698253119},"preHourTrading":{"tag":"盘前","latestPrice":352.44,"preClose":352.38,"latestTime":"09:14 EDT","volume":9,"amount":3161.3301,"timestamp":1752671686041},"postHourTrading":{"tag":"盘后","latestPrice":354.56,"preClose":354.56,"latestTime":"16:37 EDT","volume":281459,"amount":99793990.4564,"timestamp":1752698253119},"overnightTrading":{"tag":"夜盘","latestPrice":352.3800048828125,"preClose":352.3800048828125,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.2953,"impliedVolPercentile":0.92},{"symbol":"COF","nameCN":"Capital One","changeRate":0.005944,"change":1.28,"latestPrice":216.62,"close":216.62,"volume":3272323,"market":"US","high":217.5,"low":213.126,"preClose":215.34,"open":216.31,"turnoverRate":0.005211,"peRate":18.190532,"amplitude":0.020312,"marketValue":138636800000,"askSize":200,"bidSize":2,"askPrice":216.77,"bidPrice":215.64,"week52High":221.95,"week52Low":128.225,"changeRate5Day":-0.006467,"changeRate20Day":0.096144,"changeRate60Day":0.330835,"changeRateWTD":-0.014423,"changeRateMTD":0.018143,"changeRateQTD":0.018143,"changeRateYTD":0.214782,"amount":707075920.283783,"eps":11.908393,"lyrEps":11.614841,"lyrPeRate":18.650277,"pbRate":2.361906,"volumeRatio":1.120768,"committee":-0.980198,"roa":0.009988,"roe":0.080284,"changeRate5Min":0.001248,"earningDate":1753113600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.011079,"floatMarketCap":136037360000,"shortable":3,"shares":640000000,"floatShares":628000000,"hourTrading":{"tag":"盘后","latestPrice":216.62,"preClose":216.62,"latestTime":"16:48 EDT","volume":196359,"amount":42532366.72167,"timestamp":1752698892580},"preHourTrading":{"tag":"盘前","latestPrice":216.45,"preClose":215.34,"latestTime":"09:29 EDT","volume":14649,"amount":3157443.11616,"timestamp":1752672599019},"postHourTrading":{"tag":"盘后","latestPrice":216.62,"preClose":216.62,"latestTime":"16:48 EDT","volume":196359,"amount":42532366.72167,"timestamp":1752698892580},"overnightTrading":{"tag":"夜盘","latestPrice":215.00999450683594,"preClose":215.33999633789062,"latestTime":"20250716 04:00 EDT","volume":17,"amount":3656,"timestamp":1752652801925},"impliedVol":0.3472,"impliedVolPercentile":0.584},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.005021,"change":1.05,"latestPrice":210.16,"close":210.16,"volume":47394270,"market":"US","high":212.4,"low":208.64,"preClose":209.11,"open":210.295,"turnoverRate":0.003178,"peRate":32.840255,"amplitude":0.017981,"marketValue":3138913192160,"askSize":173,"bidSize":5,"askPrice":210.14,"bidPrice":209.92,"week52High":260.1,"week52Low":169.2101,"changeRate5Day":-0.004641,"changeRate20Day":0.059167,"changeRate60Day":0.06691,"changeRateWTD":-0.004736,"changeRateMTD":0.024321,"changeRateQTD":0.024321,"changeRateYTD":-0.16077,"amount":9970083574.848633,"eps":6.399463,"lyrEps":6.109054,"lyrPeRate":34.401398,"pbRate":46.992532,"volumeRatio":1.10685,"committee":-0.94382,"roa":0.238101,"roe":1.380154,"changeRate5Min":-0.001283,"earningDate":1753891200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.004758,"floatMarketCap":3133751563154.32,"shortable":3,"shares":14935826000,"floatShares":14911265527,"hourTrading":{"tag":"盘后","latestPrice":210.06,"preClose":210.16,"latestTime":"16:55 EDT","volume":4311112,"amount":906025669.0316,"timestamp":1752699311275},"preHourTrading":{"tag":"盘前","latestPrice":210.33,"preClose":209.11,"latestTime":"09:29 EDT","volume":1742910,"amount":364615970.2614,"timestamp":1752672599999},"postHourTrading":{"tag":"盘后","latestPrice":210.06,"preClose":210.16,"latestTime":"16:55 EDT","volume":4311112,"amount":906025669.0316,"timestamp":1752699311275},"overnightTrading":{"tag":"夜盘","latestPrice":209.25,"preClose":209.11000061035156,"latestTime":"20250716 04:00 EDT","volume":65731,"amount":13747092,"timestamp":1752652801978},"impliedVol":0.3182,"impliedVolPercentile":0.732},{"symbol":"HEI","nameCN":"Heico","changeRate":0.004872,"change":1.55,"latestPrice":319.7,"close":319.7,"volume":322300,"market":"US","high":320.06,"low":315,"preClose":318.15,"open":318.77,"turnoverRate":0.002725,"peRate":74.701168,"amplitude":0.015904,"marketValue":44471584606.4,"askSize":11,"bidSize":3,"askPrice":319.89,"bidPrice":314,"week52High":328.635,"week52Low":216.6801,"changeRate5Day":0.008995,"changeRate20Day":0.050573,"changeRate60Day":0.306284,"changeRateWTD":0.015533,"changeRateMTD":-0.025305,"changeRateQTD":-0.025305,"changeRateYTD":0.344746,"amount":102714299.249268,"eps":4.279719,"lyrEps":3.713184,"lyrPeRate":86.098615,"pbRate":11.208825,"volumeRatio":0.69441,"committee":-0.571429,"roa":0.074375,"roe":0.15714,"changeRate5Min":0.000939,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.22,"divideRate":0.000688,"floatMarketCap":37813743549.5,"shortable":3,"shares":139104112,"floatShares":118278835,"hourTrading":{"tag":"盘后","latestPrice":319.7,"preClose":319.7,"latestTime":"16:23 EDT","volume":7579,"amount":2423006.3,"timestamp":1752697414364},"preHourTrading":{"tag":"盘前","latestPrice":320.4,"preClose":318.15,"latestTime":"09:24 EDT","volume":61,"amount":19517.7308,"timestamp":1752672278388},"postHourTrading":{"tag":"盘后","latestPrice":319.7,"preClose":319.7,"latestTime":"16:23 EDT","volume":7579,"amount":2423006.3,"timestamp":1752697414364},"overnightTrading":{"tag":"夜盘","latestPrice":318.1499938964844,"preClose":318.1499938964844,"latestTime":"20250716 04:00 EDT","volume":0,"amount":0,"timestamp":1752652800000},"impliedVol":0.2473,"impliedVolPercentile":0.108}]}}}