US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

2,669.58

+8.100.30%

Number of Gainers:17

Number of Losers:18

Number of Flat:- -

PE:- -

High:2,685.73

Open:2,661.28

Low:2,643.16

Close:2,661.39

Volume:122.17M

Turnover:15.96B

Market Cap:9.61T

Float Cap:8.99T

Loading ...

Constituent

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

Occidental US OXY	63.68	+2.96%	+1.83	7.51M	472.91M	63.15B
The Kraft Heinz Company US KHC	21.925	+1.93%	+0.4150	4.65M	101.29M	25.95B
Chevron US CVX	208.685	+1.72%	+3.54	3.84M	797.25M	416.41B
Constellation US STZ	154.15	+1.71%	+2.59	520.93K	79.48M	26.83B
Kroger US KR	71.35	+1.41%	+0.9900	1.87M	133.33M	43.81B
Apple US AAPL	255.91	+1.30%	+3.29	17.32M	4.42B	3.76T
Moody's US MCO	433.285	+1.22%	+5.24	384.66K	166.39M	76.82B
Diageo PLC US DEO	74.6	+0.74%	+0.5500	1.31M	97.99M	41.52B
T-Mobile US US TMUS	212.77	+0.67%	+1.41	1.27M	268.94M	234.44B
Jefferies Financial Group Inc. US JEF	39.86	+0.56%	+0.2200	1.65M	65.93M	8.22B
Aon PLC US AON	322.94	+0.46%	+1.49	420.01K	136.37M	69.41B
Chubb US CB	324.55	+0.41%	+1.34	470.19K	152.74M	126.63B
VeriSign US VRSN	252.57	+0.35%	+0.8700	239.50K	60.44M	23.16B
NVR Inc US NVR	6572.05	+0.30%	+19.85	9.80K	64.58M	18.36B
Domino's Pizza US DPZ	363.575	+0.29%	+1.05	374.41K	135.83M	12.28B
Sirius XM US SIRI	23.045	+0.24%	+0.0550	974.51K	22.52M	7.71B
Coca-Cola US KO	75.37	+0.16%	+0.1200	4.19M	316.10M	324.21B
Liberty Latin America Ltd. Class A US LILA	8.41	-0.12%	-0.0100	111.14K	934.65K	1.68B
MasterCard US MA	502.03	-0.15%	-0.7300	1.24M	620.76M	447.72B
Visa US V	303.845	-0.35%	-1.0650	2.39M	730.96M	584.60B

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?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"Warren Buffett holdings","latestPrice":2669.486,"timestamp":1774543774043,"preClose":2661.3884,"halted":0,"volume":122152166,"delay":0,"changeRate":0.003043,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":8.097656,"latestTime":"03-26 12:49:34 EDT","open":2661.2844,"high":2685.7349,"low":2643.1594,"amount":15963234830.40545,"amplitude":0.015997,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774555200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.562924,"peRate":26.471544,"turnoverRate":0.002352,"increases":17,"decrements":18,"flats":0,"marketCap":9611131849360,"floatMarketCap":8986659011568},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2685.7349,"amplitude":0.015997,"preClose":2661.3884,"low":2643.1594,"pbRate":"5.562924","latestPrice":2669.5796,"volume":122169973,"delay":0,"open":2661.2844,"prevYearClose":2844.1782,"prevWeekClose":2608.04,"prevMonthClose":2728.8962,"prevQuarterClose":2844.1782,"fiveDayClose":2620.3704,"twentyDayClose":2765.8892,"sixtyDayClose":2863.2935,"secType":"PLATE","market":"US","turnoverRate":0.002352,"peRate":26.471544,"marketCap":9611706380944,"floatMarketCap":8987217543152,"timestamp":1774543777052,"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":17,"down":18,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"OXY","nameCN":"Occidental","changeRate":0.029588,"change":1.83,"latestPrice":63.68,"close":63.68,"volume":7508660,"market":"US","high":63.75,"low":62.15,"preClose":61.85,"open":62.35,"turnoverRate":0.007655,"peRate":39.552795,"amplitude":0.025869,"marketValue":63151149126.08,"askSize":139,"bidSize":180,"askPrice":63.68,"bidPrice":63.67,"week52High":63.75,"week52Low":34.785,"changeRate5Day":0.068815,"changeRate20Day":0.238188,"changeRate60Day":0.575848,"changeRateWTD":0.048921,"changeRateMTD":0.199699,"changeRateQTD":0.548638,"changeRateYTD":0.548638,"amount":472913391.333084,"eps":1.61,"lyrEps":1.61,"lyrPeRate":39.552795,"pbRate":2.275963,"volumeRatio":0.711946,"committee":0.448905,"roa":0.027427,"roe":0.059286,"changeRate5Min":0.001415,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.015075,"floatMarketCap":62460225965.76,"shortable":3,"shares":991695181,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":62.14,"preClose":61.85,"latestTime":"09:29 EDT","volume":147485,"amount":9215461.88407,"timestamp":1774531790394,"change":0.28999999999999915,"changeRate":0.004688763136620843},"postHourTrading":{"tag":"盘后","latestPrice":61.9498,"preClose":61.85,"latestTime":"19:59 EDT","volume":246780,"amount":15265924.203,"timestamp":1774483198266,"change":0.09980000000000189,"changeRate":0.001613581244947484},"overnightTrading":{"tag":"夜盘","latestPrice":62.380001068115234,"preClose":61.849998474121094,"latestTime":"20260326 04:00 EDT","volume":72038,"amount":4472946,"timestamp":1774512001330,"change":0.5300025939941406,"changeRate":0.008569160987383065},"impliedVol":0.4272,"impliedVolPercentile":0.8486},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.019293,"change":0.415,"latestPrice":21.925,"close":21.925,"volume":4653110,"market":"US","high":21.935,"low":21.47,"preClose":21.51,"open":21.48,"turnoverRate":0.005463,"peRate":0,"amplitude":0.021618,"marketValue":25951648569.575,"askSize":928,"bidSize":1083,"askPrice":21.93,"bidPrice":21.92,"week52High":31.15,"week52Low":21.035,"changeRate5Day":0.007583,"changeRate20Day":-0.107652,"changeRate60Day":-0.095876,"changeRateWTD":0.016458,"changeRateMTD":-0.109102,"changeRateQTD":-0.095876,"changeRateYTD":-0.095876,"amount":101292952.769051,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.622879,"volumeRatio":0.522106,"committee":0.077076,"roa":0.034977,"roe":-0.128366,"changeRate5Min":0.002744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6003,"divideRate":0.07299,"floatMarketCap":18674254378.425,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":21.47,"preClose":21.51,"latestTime":"09:29 EDT","volume":39339,"amount":842732.331768,"timestamp":1774531770015,"change":-0.0400000000000027,"changeRate":-0.001859600185960144},"postHourTrading":{"tag":"盘后","latestPrice":21.5301,"preClose":21.51,"latestTime":"19:59 EDT","volume":355597,"amount":7648914.6199,"timestamp":1774483197856,"change":0.02009999999999934,"changeRate":0.0009344490934448786},"overnightTrading":{"tag":"夜盘","latestPrice":21.510000228881836,"preClose":21.510000228881836,"latestTime":"20260326 04:00 EDT","volume":1677,"amount":36106,"timestamp":1774512001303,"change":0,"changeRate":0},"impliedVol":0.3384,"impliedVolPercentile":0.7928},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.017231,"change":3.535,"latestPrice":208.685,"close":208.685,"volume":3844953,"market":"US","high":209.2099,"low":205.16,"preClose":205.15,"open":206.03,"turnoverRate":0.002043,"peRate":31.475867,"amplitude":0.019741,"marketValue":416407031206.215,"askSize":216,"bidSize":109,"askPrice":208.69,"bidPrice":208.64,"week52High":209.79,"week52Low":132.04,"changeRate5Day":0.035966,"changeRate20Day":0.133172,"changeRate60Day":0.382111,"changeRateWTD":0.034477,"changeRateMTD":0.117397,"changeRateQTD":0.369234,"changeRateYTD":0.369234,"amount":797253844.145416,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":31.376848,"pbRate":2.233344,"volumeRatio":0.398539,"committee":-0.329231,"roa":0.037935,"roe":0.072307,"changeRate5Min":0.001079,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.032777,"floatMarketCap":392788109234.28503,"shortable":3,"shares":1995385539,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":205.49,"preClose":205.15,"latestTime":"09:29 EDT","volume":38607,"amount":7975597.36761,"timestamp":1774531791276,"change":0.3400000000000034,"changeRate":0.0016573239093346497},"postHourTrading":{"tag":"盘后","latestPrice":205.5,"preClose":205.15,"latestTime":"19:59 EDT","volume":253781,"amount":52063891.8003,"timestamp":1774483172673,"change":0.3499999999999943,"changeRate":0.0017060687301973887},"overnightTrading":{"tag":"夜盘","latestPrice":205.92999267578125,"preClose":205.14999389648438,"latestTime":"20260326 04:00 EDT","volume":4927,"amount":1014094,"timestamp":1774512001319,"change":0.779998779296875,"changeRate":0.0038020901901193852},"impliedVol":0.3221,"impliedVolPercentile":0.8845},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.017089,"change":2.59,"latestPrice":154.15,"close":154.15,"volume":520925,"market":"US","high":154.15,"low":151.33,"preClose":151.56,"open":152.215,"turnoverRate":0.003556,"peRate":24.592767,"amplitude":0.018606,"marketValue":26832382113.3,"askSize":22,"bidSize":4,"askPrice":154.2,"bidPrice":153.98,"week52High":196.91,"week52Low":126.45,"changeRate5Day":0.014746,"changeRate20Day":-0.010336,"changeRate60Day":0.112916,"changeRateWTD":0.030277,"changeRateMTD":-0.023502,"changeRateQTD":0.117353,"changeRateYTD":0.117353,"amount":79479613.620758,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.479844,"volumeRatio":0.495974,"committee":-0.692308,"roa":0.088043,"roe":0.144537,"changeRate5Min":0.004562,"earningDate":1775577600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0766,"divideRate":0.026446,"floatMarketCap":22580888271.45,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":151.5,"preClose":151.56,"latestTime":"09:12 EDT","volume":218,"amount":33069.10016,"timestamp":1774530741935,"change":-0.060000000000002274,"changeRate":-0.00039588281868568404},"postHourTrading":{"tag":"盘后","latestPrice":151.56,"preClose":151.56,"latestTime":"19:40 EDT","volume":108452,"amount":16436945.02,"timestamp":1774482026186,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.55999755859375,"preClose":151.55999755859375,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.4009,"impliedVolPercentile":0.8048},{"symbol":"KR","nameCN":"Kroger","changeRate":0.01407,"change":0.99,"latestPrice":71.35,"close":71.35,"volume":1869842,"market":"US","high":71.715,"low":70.58,"preClose":70.36,"open":70.75,"turnoverRate":0.003045,"peRate":46.33117,"amplitude":0.016131,"marketValue":43808900000,"askSize":110,"bidSize":104,"askPrice":71.38,"bidPrice":71.33,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.032674,"changeRate20Day":0.062072,"changeRate60Day":0.137777,"changeRateWTD":-0.025273,"changeRateMTD":0.045574,"changeRateQTD":0.141965,"changeRateYTD":0.141965,"amount":133334277.118118,"eps":1.54,"lyrEps":1.54,"lyrPeRate":46.331169,"pbRate":7.380206,"volumeRatio":0.407184,"committee":-0.028037,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.000561,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.019201,"floatMarketCap":43808900000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":70.3427,"preClose":70.36,"latestTime":"09:29 EDT","volume":442,"amount":31100.07914,"timestamp":1774531786928,"change":-0.017300000000005866,"changeRate":-0.00024587833996597306},"postHourTrading":{"tag":"盘后","latestPrice":70.54,"preClose":70.36,"latestTime":"19:59 EDT","volume":97488,"amount":6859323.7535,"timestamp":1774483197856,"change":0.18000000000000682,"changeRate":0.0025582717453099322},"overnightTrading":{"tag":"夜盘","latestPrice":70.36000061035156,"preClose":70.36000061035156,"latestTime":"20260326 04:00 EDT","volume":1,"amount":70,"timestamp":1774512001263,"change":0,"changeRate":0},"impliedVol":0.3011,"impliedVolPercentile":0.5737},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.013024,"change":3.29,"latestPrice":255.91,"close":255.91,"volume":17323352,"market":"US","high":257,"low":250.775,"preClose":252.62,"open":251.995,"turnoverRate":0.001181,"peRate":32.457072,"amplitude":0.024642,"marketValue":3757050537400,"askSize":150,"bidSize":152,"askPrice":255.92,"bidPrice":255.9,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":0.027916,"changeRate20Day":-0.062429,"changeRate60Day":-0.065203,"changeRateWTD":0.031937,"changeRateMTD":-0.031304,"changeRateQTD":-0.05867,"changeRateYTD":-0.05867,"amount":4417965187.745239,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":34.152941,"pbRate":42.601775,"volumeRatio":0.711558,"committee":-0.804878,"roa":0.243768,"roe":1.520213,"changeRate5Min":-0.00121,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.004025,"floatMarketCap":3754711520000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":252.22,"preClose":252.62,"latestTime":"09:29 EDT","volume":138651,"amount":34946316.25218,"timestamp":1774531799999,"change":-0.4000000000000057,"changeRate":-0.0015834059061040522},"postHourTrading":{"tag":"盘后","latestPrice":252.57,"preClose":252.62,"latestTime":"19:59 EDT","volume":2980098,"amount":752864505.280502,"timestamp":1774483196394,"change":-0.05000000000001137,"changeRate":-0.00019792573826304873},"overnightTrading":{"tag":"夜盘","latestPrice":252.22000122070312,"preClose":252.6199951171875,"latestTime":"20260326 04:00 EDT","volume":39437,"amount":9955109,"timestamp":1774512001331,"change":-0.399993896484375,"changeRate":-0.0015833817758519964},"impliedVol":0.3188,"impliedVolPercentile":0.7649},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.01223,"change":5.235,"latestPrice":433.285,"close":433.285,"volume":384664,"market":"US","high":435.09,"low":423.98,"preClose":428.05,"open":424.3675,"turnoverRate":0.00232,"peRate":31.69605,"amplitude":0.025955,"marketValue":76821430500,"askSize":52,"bidSize":40,"askPrice":433.37,"bidPrice":433.03,"week52High":546.88,"week52Low":378.71,"changeRate5Day":-0.005771,"changeRate20Day":-0.096325,"changeRate60Day":-0.165251,"changeRateWTD":-0.004217,"changeRateMTD":-0.092768,"changeRateQTD":-0.151835,"changeRateYTD":-0.151835,"amount":166393991.907227,"eps":13.67,"lyrEps":13.67,"lyrPeRate":31.69605,"pbRate":18.949539,"volumeRatio":0.547504,"committee":-0.130435,"roa":0.138343,"roe":0.620776,"changeRate5Min":0.001005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.76,"divideRate":0.008678,"floatMarketCap":71846639742.405,"shortable":3,"shares":177300000,"floatShares":165818433,"preHourTrading":{"tag":"盘前","latestPrice":423.01,"preClose":428.05,"latestTime":"08:46 EDT","volume":213,"amount":90721.7907,"timestamp":1774529191451,"change":-5.0400000000000205,"changeRate":-0.011774325429272328},"postHourTrading":{"tag":"盘后","latestPrice":427.1,"preClose":428.05,"latestTime":"19:45 EDT","volume":49028,"amount":20986331.8025,"timestamp":1774482303223,"change":-0.9499999999999886,"changeRate":-0.002219366896390582},"overnightTrading":{"tag":"夜盘","latestPrice":427.8299865722656,"preClose":428.04998779296875,"latestTime":"20260326 04:00 EDT","volume":72,"amount":30870,"timestamp":1774512001175,"change":-0.220001220703125,"changeRate":-0.0005139615161244464},"impliedVol":0.3775,"impliedVolPercentile":0.9044},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.007427,"change":0.55,"latestPrice":74.6,"close":74.6,"volume":1312148,"market":"US","high":75.3225,"low":74.12,"preClose":74.05,"open":74.12,"turnoverRate":0.002371,"peRate":17.229051,"amplitude":0.016239,"marketValue":41522405953.6,"askSize":208,"bidSize":5,"askPrice":74.65,"bidPrice":74.62,"week52High":116.69,"week52Low":72.45,"changeRate5Day":0,"changeRate20Day":-0.127689,"changeRate60Day":-0.135173,"changeRateWTD":0.009882,"changeRateMTD":-0.16648,"changeRateQTD":-0.135273,"changeRateYTD":-0.135273,"amount":97985867.222626,"eps":4.329896,"lyrEps":4.23762,"lyrPeRate":17.604221,"pbRate":3.579209,"volumeRatio":1.540622,"committee":-0.953052,"roa":0.072131,"roe":0.197172,"changeRate5Min":0.00424,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1394,"divideRate":0.055488,"floatMarketCap":41290923645.6,"shortable":3,"shares":556600616,"floatShares":553497636,"preHourTrading":{"tag":"盘前","latestPrice":74.0001,"preClose":74.05,"latestTime":"09:26 EDT","volume":8544,"amount":628411.45632,"timestamp":1774531616612,"change":-0.04989999999999384,"changeRate":-0.0006738690074273307},"postHourTrading":{"tag":"盘后","latestPrice":74,"preClose":74.05,"latestTime":"19:55 EDT","volume":29940,"amount":2216993.8913,"timestamp":1774482916786,"change":-0.04999999999999716,"changeRate":-0.0006752194463200157},"overnightTrading":{"tag":"夜盘","latestPrice":74.05000305175781,"preClose":74.05000305175781,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.3823,"impliedVolPercentile":0.9283},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.006671,"change":1.41,"latestPrice":212.77,"close":212.77,"volume":1267392,"market":"US","high":212.96,"low":211.2,"preClose":211.36,"open":212.56,"turnoverRate":0.002617,"peRate":21.889917,"amplitude":0.008327,"marketValue":234443334977.03,"askSize":288,"bidSize":511,"askPrice":212.78,"bidPrice":212.7,"week52High":272.6,"week52Low":181.36,"changeRate5Day":0.029914,"changeRate20Day":-0.001783,"changeRate60Day":0.047354,"changeRateWTD":0.020626,"changeRateMTD":-0.0199,"changeRateQTD":0.047922,"changeRateYTD":0.047922,"amount":268939495.555664,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.939299,"pbRate":3.959991,"volumeRatio":0.34605,"committee":0.331593,"roa":0.056784,"roe":0.18177,"changeRate5Min":0.000894,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.01786,"floatMarketCap":103037758105.74,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":213.02,"preClose":211.36,"latestTime":"09:28 EDT","volume":2428,"amount":516052.72868,"timestamp":1774531680060,"change":1.6599999999999966,"changeRate":0.007853898561695669},"postHourTrading":{"tag":"盘后","latestPrice":211.01,"preClose":211.36,"latestTime":"19:54 EDT","volume":661578,"amount":139830913.3037,"timestamp":1774482873807,"change":-0.35000000000002274,"changeRate":-0.001655942467827511},"overnightTrading":{"tag":"夜盘","latestPrice":211,"preClose":211.36000061035156,"latestTime":"20260326 04:00 EDT","volume":125,"amount":26307,"timestamp":1774512001275,"change":-0.3600006103515625,"changeRate":-0.0017032579925812658},"impliedVol":0.3377,"impliedVolPercentile":0.8247},{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":0.00555,"change":0.22,"latestPrice":39.86,"close":39.86,"volume":1654181,"market":"US","high":40.55,"low":39.23,"preClose":39.64,"open":39.725,"turnoverRate":0.010103,"peRate":14.082999,"amplitude":0.0333,"marketValue":8222332598.56,"askSize":100,"bidSize":100,"askPrice":39.87,"bidPrice":39.84,"week52High":71.04,"week52Low":35.53,"changeRate5Day":0.043182,"changeRate20Day":-0.185866,"changeRate60Day":-0.364173,"changeRateWTD":0.045371,"changeRateMTD":-0.102252,"changeRateQTD":-0.356786,"changeRateYTD":-0.356786,"amount":65934305.286888,"eps":2.830363,"lyrEps":2.830363,"lyrPeRate":14.082999,"pbRate":0.777552,"volumeRatio":0.806935,"committee":0,"roa":0.009779,"roe":0.065786,"changeRate5Min":0.002515,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.601,"divideRate":0.040166,"floatMarketCap":6526391879.32,"shortable":0,"shares":206280296,"floatShares":163732862,"preHourTrading":{"tag":"盘前","latestPrice":39.73,"preClose":39.64,"latestTime":"09:29 EDT","volume":22092,"amount":868092.21618,"timestamp":1774531799806,"change":0.0899999999999963,"changeRate":0.0022704339051462237},"postHourTrading":{"tag":"盘后","latestPrice":39.5,"preClose":39.64,"latestTime":"19:59 EDT","volume":236365,"amount":9414314.3312,"timestamp":1774483181638,"change":-0.14000000000000057,"changeRate":-0.0035317860746720627},"overnightTrading":{"tag":"夜盘","latestPrice":39.63999938964844,"preClose":39.63999938964844,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.5896,"impliedVolPercentile":0.8645},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.004635,"change":1.49,"latestPrice":322.94,"close":322.94,"volume":420010,"market":"US","high":326.545,"low":321.26,"preClose":321.45,"open":322.155,"turnoverRate":0.002013,"peRate":18.974148,"amplitude":0.016441,"marketValue":69411194479.1,"askSize":49,"bidSize":91,"askPrice":323.07,"bidPrice":322.73,"week52High":402.49,"week52Low":304.59,"changeRate5Day":0.01877,"changeRate20Day":-0.022194,"changeRate60Day":-0.094721,"changeRateWTD":-0.008261,"changeRateMTD":-0.037351,"changeRateQTD":-0.084845,"changeRateYTD":-0.084845,"amount":136372868.477783,"eps":17.02,"lyrEps":17.02,"lyrPeRate":18.974148,"pbRate":7.42207,"volumeRatio":0.571854,"committee":0.3,"roa":0.058872,"roe":0.469395,"changeRate5Min":0.001116,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.009011,"floatMarketCap":67397571541.2,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":321.41,"preClose":321.45,"latestTime":"09:29 EDT","volume":124564,"amount":40040813.79408,"timestamp":1774531799999,"change":-0.03999999999996362,"changeRate":-0.00012443614870108453},"postHourTrading":{"tag":"盘后","latestPrice":321.45,"preClose":321.45,"latestTime":"19:17 EDT","volume":41167,"amount":13233115.91,"timestamp":1774480643814,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":321.45001220703125,"preClose":321.45001220703125,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.3373,"impliedVolPercentile":0.9442},{"symbol":"CB","nameCN":"Chubb","changeRate":0.004146,"change":1.34,"latestPrice":324.55,"close":324.55,"volume":470186,"market":"US","high":326.19,"low":323.57,"preClose":323.21,"open":324,"turnoverRate":0.001328,"peRate":12.63824,"amplitude":0.008106,"marketValue":126625308951.6,"askSize":41,"bidSize":12,"askPrice":324.57,"bidPrice":324.39,"week52High":345.67,"week52Low":264.1,"changeRate5Day":0.002812,"changeRate20Day":-0.039566,"changeRate60Day":0.03212,"changeRateWTD":0.006107,"changeRateMTD":-0.04785,"changeRateQTD":0.039824,"changeRateYTD":0.039824,"amount":152743784.834106,"eps":25.68,"lyrEps":25.68,"lyrPeRate":12.63824,"pbRate":1.71679,"volumeRatio":0.439664,"committee":-0.54717,"roa":0.031238,"roe":0.143372,"changeRate5Min":0.000694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.01177,"floatMarketCap":114890700000,"shortable":3,"shares":390156552,"floatShares":354000000,"preHourTrading":{"tag":"盘前","latestPrice":322,"preClose":323.21,"latestTime":"09:29 EDT","volume":393,"amount":126577.41249,"timestamp":1774531760416,"change":-1.2099999999999795,"changeRate":-0.0037436960490083216},"postHourTrading":{"tag":"盘后","latestPrice":323.21,"preClose":323.21,"latestTime":"19:46 EDT","volume":44897,"amount":14511073.1015,"timestamp":1774482399477,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":323,"preClose":323.2099914550781,"latestTime":"20260326 04:00 EDT","volume":56,"amount":18129,"timestamp":1774512001208,"change":-0.209991455078125,"changeRate":-0.0006497059516407649},"impliedVol":0.2571,"impliedVolPercentile":0.9163},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.003456,"change":0.87,"latestPrice":252.57,"close":252.57,"volume":239502,"market":"US","high":254.97,"low":249.015,"preClose":251.7,"open":251.11,"turnoverRate":0.002635,"peRate":28.668557,"amplitude":0.023659,"marketValue":23160669000,"askSize":24,"bidSize":334,"askPrice":252.64,"bidPrice":252.4,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":0.053912,"changeRate20Day":0.121088,"changeRate60Day":0.030267,"changeRateWTD":0.048966,"changeRateMTD":0.108055,"changeRateQTD":0.039597,"changeRateYTD":0.039597,"amount":60444372.067657,"eps":8.81,"lyrEps":8.81,"lyrPeRate":28.668558,"pbRate":-10.751401,"volumeRatio":0.46423,"committee":0.865922,"roa":0.512827,"roe":-0.444566,"changeRate5Min":0.000872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.012353,"floatMarketCap":22953662628,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":251.7,"preClose":251.7,"latestTime":"09:27 EDT","volume":231,"amount":57968.83554,"timestamp":1774531670054,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":251.7,"preClose":251.7,"latestTime":"19:45 EDT","volume":91660,"amount":23070876.73,"timestamp":1774482303230,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":244.42999267578125,"preClose":251.6999969482422,"latestTime":"20260326 04:00 EDT","volume":5,"amount":1222,"timestamp":1774512001258,"change":-7.2700042724609375,"changeRate":-0.028883608901893988},"impliedVol":0.3122,"impliedVolPercentile":0.7928},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.00303,"change":19.85,"latestPrice":6572.05,"close":6572.05,"volume":9800,"market":"US","high":6631,"low":6493.09,"preClose":6552.2,"open":6516.86,"turnoverRate":0.003565,"peRate":15.054519,"amplitude":0.021048,"marketValue":18360730408,"askSize":2,"bidSize":1,"askPrice":6581.96,"bidPrice":6571.86,"week52High":8618.28,"week52Low":6301.025,"changeRate5Day":0.024019,"changeRate20Day":-0.115964,"changeRate60Day":-0.106483,"changeRateWTD":0.031819,"changeRateMTD":-0.1258,"changeRateQTD":-0.098827,"changeRateYTD":-0.098827,"amount":64577573.730469,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":15.054518,"pbRate":4.750673,"volumeRatio":0.605675,"committee":-0.333333,"roa":0.182783,"roe":0.331845,"changeRate5Min":0.001005,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18068537065,"shortable":3,"shares":2793760,"floatShares":2749300,"postHourTrading":{"tag":"盘后","latestPrice":6552.2,"preClose":6552.2,"latestTime":"17:47 EDT","volume":272,"amount":1782062.96,"timestamp":1774475255700,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6552.2001953125,"preClose":6552.2001953125,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.002883,"change":1.045,"latestPrice":363.575,"close":363.575,"volume":374411,"market":"US","high":364.77,"low":360.4892,"preClose":362.53,"open":362.54,"turnoverRate":0.012082,"peRate":20.692943,"amplitude":0.011808,"marketValue":12283824209.35,"askSize":4,"bidSize":5,"askPrice":363.86,"bidPrice":363.36,"week52High":499.08,"week52Low":359.06,"changeRate5Day":-0.031242,"changeRate20Day":-0.089446,"changeRate60Day":-0.136914,"changeRateWTD":-0.026182,"changeRateMTD":-0.096731,"changeRateQTD":-0.127741,"changeRateYTD":-0.127741,"amount":135829941.882416,"eps":17.57,"lyrEps":17.57,"lyrPeRate":20.692943,"pbRate":-3.148776,"volumeRatio":0.692716,"committee":0.111111,"roa":0.345647,"roe":-0.130775,"changeRate5Min":0.000069,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.96,"divideRate":0.019143,"floatMarketCap":11266472280.1,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":362,"preClose":362.53,"latestTime":"09:29 EDT","volume":277,"amount":100023.61139,"timestamp":1774531756093,"change":-0.5299999999999727,"changeRate":-0.0014619479767190929},"postHourTrading":{"tag":"盘后","latestPrice":362.49,"preClose":362.53,"latestTime":"19:50 EDT","volume":4737,"amount":1717288.1692,"timestamp":1774482621988,"change":-0.03999999999996362,"changeRate":-0.00011033569635606329},"overnightTrading":{"tag":"夜盘","latestPrice":363,"preClose":362.5299987792969,"latestTime":"20260326 04:00 EDT","volume":555,"amount":201827,"timestamp":1774512001310,"change":0.470001220703125,"changeRate":0.001296447803728527},"impliedVol":0.3583,"impliedVolPercentile":0.8367},{"symbol":"SIRI","nameCN":"Sirius XM","changeRate":0.002392,"change":0.055,"latestPrice":23.045,"close":23.045,"volume":974512,"market":"US","high":23.22,"low":22.87,"preClose":22.99,"open":22.92,"turnoverRate":0.003178,"peRate":10.334081,"amplitude":0.015224,"marketValue":7714840950.465,"askSize":846,"bidSize":404,"askPrice":23.05,"bidPrice":23.04,"week52High":24.92,"week52Low":18.69,"changeRate5Day":0.028795,"changeRate20Day":0.070864,"changeRate60Day":0.133546,"changeRateWTD":0.047976,"changeRateMTD":0.049408,"changeRateQTD":0.152538,"changeRateYTD":0.152538,"amount":22524459.900024,"eps":2.23,"lyrEps":2.229691,"lyrPeRate":10.335513,"pbRate":0.667201,"volumeRatio":0.519465,"committee":-0.3536,"roa":0.043349,"roe":0.071122,"changeRate5Min":0.000651,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.046865,"floatMarketCap":7067697690.02,"shortable":3,"shares":334772877,"floatShares":306691156,"preHourTrading":{"tag":"盘前","latestPrice":22.7494,"preClose":22.99,"latestTime":"08:48 EDT","volume":1536,"amount":34943.987712,"timestamp":1774529300934,"change":-0.24059999999999704,"changeRate":-0.010465419747716271},"postHourTrading":{"tag":"盘后","latestPrice":22.99,"preClose":22.99,"latestTime":"19:34 EDT","volume":1269562,"amount":29187170.0211,"timestamp":1774481669979,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.899999618530273,"preClose":22.989999771118164,"latestTime":"20260326 04:00 EDT","volume":5989,"amount":136167,"timestamp":1774512001331,"change":-0.09000015258789062,"changeRate":-0.003914752217655777},"impliedVol":0.3567,"impliedVolPercentile":0.1912},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.001595,"change":0.12,"latestPrice":75.37,"close":75.37,"volume":4194624,"market":"US","high":75.74,"low":74.85,"preClose":75.25,"open":75.23,"turnoverRate":0.001084,"peRate":24.792763,"amplitude":0.011827,"marketValue":324212258647.65,"askSize":190,"bidSize":113,"askPrice":75.38,"bidPrice":75.37,"week52High":82,"week52Low":65.3538,"changeRate5Day":-0.002383,"changeRate20Day":-0.063727,"changeRate60Day":0.074259,"changeRateWTD":0.008294,"changeRateMTD":-0.075895,"changeRateQTD":0.0781,"changeRateYTD":0.0781,"amount":316097394.477539,"eps":3.04,"lyrEps":3.04,"lyrPeRate":24.792763,"pbRate":10.078406,"volumeRatio":0.445417,"committee":-0.254125,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.000798,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.027073,"floatMarketCap":291740159728.71,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":75.422,"preClose":75.25,"latestTime":"09:29 EDT","volume":214534,"amount":16142722.38768,"timestamp":1774531796763,"change":0.17199999999999704,"changeRate":0.0022857142857142464},"postHourTrading":{"tag":"盘后","latestPrice":75.49,"preClose":75.25,"latestTime":"19:59 EDT","volume":2351431,"amount":176945593.7953,"timestamp":1774483170450,"change":0.23999999999999488,"changeRate":0.0031893687707640517},"overnightTrading":{"tag":"夜盘","latestPrice":75.2300033569336,"preClose":75.25,"latestTime":"20260326 04:00 EDT","volume":11944,"amount":897757,"timestamp":1774512001330,"change":-0.01999664306640625,"changeRate":-0.000265736120483804},"impliedVol":0.237,"impliedVolPercentile":0.8845},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":-0.001188,"change":-0.01,"latestPrice":8.41,"close":8.41,"volume":111141,"market":"US","high":8.48,"low":8.29,"preClose":8.42,"open":8.29,"turnoverRate":0.000679,"peRate":0,"amplitude":0.022565,"marketValue":1683682000,"askSize":206,"bidSize":172,"askPrice":8.4,"bidPrice":8.39,"week52High":9.04,"week52Low":4.2546,"changeRate5Day":0.056533,"changeRate20Day":0.083763,"changeRate60Day":0.121333,"changeRateWTD":0.076825,"changeRateMTD":0.072704,"changeRateQTD":0.138024,"changeRateYTD":0.138024,"amount":934646.612606,"eps":-3.06,"lyrEps":-3.06,"lyrPeRate":0,"pbRate":3.030385,"volumeRatio":0.538434,"committee":-0.089947,"roa":0.01127,"roe":-0.417221,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1377371768.96,"shortable":3,"shares":200200000,"floatShares":163777856,"preHourTrading":{"tag":"盘前","latestPrice":8.37,"preClose":8.42,"latestTime":"08:00 EDT","volume":1,"amount":8.37,"timestamp":1774526402904,"change":-0.05000000000000071,"changeRate":-0.0059382422802851205},"postHourTrading":{"tag":"盘后","latestPrice":8.42,"preClose":8.42,"latestTime":"17:19 EDT","volume":5564,"amount":46848.08,"timestamp":1774473581050,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.420000076293945,"preClose":8.420000076293945,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.6846,"impliedVolPercentile":0.7211},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.001452,"change":-0.73,"latestPrice":502.03,"close":502.03,"volume":1235080,"market":"US","high":504.8,"low":500.345,"preClose":502.76,"open":500.345,"turnoverRate":0.001385,"peRate":30.389224,"amplitude":0.008861,"marketValue":447716534491.33,"askSize":5,"bidSize":5,"askPrice":502.16,"bidPrice":501.77,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.022173,"changeRate20Day":-0.024749,"changeRate60Day":-0.131286,"changeRateWTD":0.011505,"changeRateMTD":-0.02935,"changeRateQTD":-0.120603,"changeRateYTD":-0.120603,"amount":620762598.416748,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":30.353899,"pbRate":57.866943,"volumeRatio":0.719586,"committee":0,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.000319,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006275,"floatMarketCap":447716534491.32996,"shortable":3,"shares":891812311,"floatShares":891812311,"preHourTrading":{"tag":"盘前","latestPrice":498.66,"preClose":502.76,"latestTime":"09:29 EDT","volume":2339,"amount":1170549.86015,"timestamp":1774531799111,"change":-4.099999999999966,"changeRate":-0.008154984485639203},"postHourTrading":{"tag":"盘后","latestPrice":500.99,"preClose":502.76,"latestTime":"19:59 EDT","volume":64686,"amount":32521899.3191,"timestamp":1774483164166,"change":-1.7699999999999818,"changeRate":-0.003520566473068625},"overnightTrading":{"tag":"夜盘","latestPrice":500.260009765625,"preClose":502.760009765625,"latestTime":"20260326 04:00 EDT","volume":173,"amount":86857,"timestamp":1774512001312,"change":-2.5,"changeRate":-0.004972551419046717},"impliedVol":0.3149,"impliedVolPercentile":0.9004},{"symbol":"V","nameCN":"Visa","changeRate":-0.003493,"change":-1.065,"latestPrice":303.845,"close":303.845,"volume":2391044,"market":"US","high":307.87,"low":303,"preClose":304.91,"open":304.16,"turnoverRate":0.001411,"peRate":28.540271,"amplitude":0.015972,"marketValue":584597779696.155,"askSize":24,"bidSize":86,"askPrice":303.9,"bidPrice":303.79,"week52High":375.51,"week52Low":297.0322,"changeRate5Day":0.013797,"changeRate20Day":-0.04059,"changeRate60Day":-0.143157,"changeRateWTD":0.007377,"changeRateMTD":-0.0509,"changeRateQTD":-0.133629,"changeRateYTD":-0.133629,"amount":730961808.614136,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":29.698091,"pbRate":15.293198,"volumeRatio":0.57271,"committee":0.563636,"roa":0.183642,"roe":0.53954,"changeRate5Min":-0.000115,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.008294,"floatMarketCap":514713430000.00006,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":303.89,"preClose":304.91,"latestTime":"09:29 EDT","volume":2777,"amount":843018.38874,"timestamp":1774531756201,"change":-1.0200000000000387,"changeRate":-0.003345249417861135},"postHourTrading":{"tag":"盘后","latestPrice":304.93,"preClose":304.91,"latestTime":"19:59 EDT","volume":423564,"amount":129149137.6589,"timestamp":1774483191140,"change":0.01999999999998181,"changeRate":0.00006559312584035227},"overnightTrading":{"tag":"夜盘","latestPrice":304.04998779296875,"preClose":304.9100036621094,"latestTime":"20260326 04:00 EDT","volume":590,"amount":179789,"timestamp":1774512001312,"change":-0.860015869140625,"changeRate":-0.0028205564225884322},"impliedVol":0.3093,"impliedVolPercentile":0.9044}]}}}