US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,317.29

+28.420.86%

Number of Gainers:20

Number of Losers:15

Number of Flat:- -

PE:- -

High:3,327.58

Open:3,304.04

Low:3,299.58

Close:3,288.69

Volume:70.37M

Turnover:11.47B

Market Cap:11.78T

Float Cap:11.21T

Loading ...

Constituent

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

Diageo PLC US DEO	90.64	+2.15%	+1.91	809.90K	73.29M	50.45B
Charter US CHTR	104.51	+1.98%	+2.03	702.31K	72.90M	11.91B
Apple US AAPL	346.215	+1.54%	+5.25	13.73M	4.74B	5.08T
Chevron US CVX	218.0351	+1.41%	+3.04	1.49M	324.10M	430.79B
LIBERTY MEDIA CORPORATION US LLYVK	98.235	+1.35%	+1.31	37.18K	3.67M	9.03B
Liberty Latin America Ltd. Class A US LILA	8.35	+1.21%	+0.1000	29.33K	244.85K	1.64B
MasterCard US MA	601.17	+1.02%	+6.08	991.79K	594.73M	526.63B
Atlanta Braves-A US BATRA	57.98	+0.92%	+0.5300	4K	231.36K	3.71B
Visa US V	392.72	+0.89%	+3.45	1.43M	562.17M	734.39B
T-Mobile US US TMUS	153.21	+0.88%	+1.34	1.20M	183.14M	164.34B
Sirius XM US SIRI	26.8299	+0.83%	+0.2199	370.03K	9.94M	9.03B
VeriSign US VRSN	304.975	+0.75%	+2.28	73.18K	22.35M	27.54B
Jefferies Financial Group Inc. US JEF	45.26	+0.56%	+0.2500	232.08K	10.47M	10.46B
Amazon.com US AMZN	260.76	+0.47%	+1.23	7.56M	1.98B	2.80T
NVR Inc US NVR	5768.98	+0.33%	+19.02	5K	30.52M	15.37B
Coca-Cola US KO	90.06	+0.30%	+0.2700	3.16M	284.47M	387.40B
Louisiana-Pacific US LPX	66.12	+0.29%	+0.1900	139.40K	9.25M	4.60B
Pool US POOL	159.085	+0.24%	+0.3750	62.32K	9.95M	5.80B
Chubb US CB	345.73	+0.19%	+0.6700	109.77K	37.95M	133.33B
Constellation US STZ	126.4	0.00%	0.0000	344.50K	43.60M	21.39B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4559?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","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":3317.1023,"timestamp":1791902299924,"preClose":3288.6868,"halted":0,"volume":70406956,"delay":0,"changeRate":0.00864,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":28.415527,"latestTime":"10-13 10:38:20 EDT","open":3304.0442,"high":3327.5776,"low":3299.579,"amount":11470679802.828299,"amplitude":0.008514,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1791921600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.197433,"peRate":24.804725,"turnoverRate":0.001343,"increases":20,"decrements":15,"flats":0,"marketCap":11783790263808,"floatMarketCap":11212086162616},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3327.5776,"amplitude":0.008514,"preClose":3288.6868,"low":3299.579,"pbRate":"6.197433","latestPrice":3317.2915,"volume":70374684,"delay":0,"open":3304.0442,"prevYearClose":2844.1782,"prevWeekClose":3267.6975,"prevMonthClose":3173.407,"prevQuarterClose":3173.407,"fiveDayClose":3214.6006,"twentyDayClose":3222.5125,"sixtyDayClose":3177.2598,"secType":"PLATE","market":"US","turnoverRate":0.001343,"peRate":24.804725,"marketCap":11785232708096,"floatMarketCap":11213519149240,"timestamp":1791902295825,"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":20,"down":15,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.021526,"change":1.91,"latestPrice":90.64,"close":90.64,"volume":809902,"market":"US","high":91.16,"low":90.19,"preClose":88.73,"open":91.01,"turnoverRate":0.001462,"peRate":29.088576,"amplitude":0.010932,"marketValue":50450279834.24,"askSize":351,"bidSize":1801,"askPrice":90.66,"bidPrice":90.62,"week52High":102.735,"week52Low":72.45,"changeRate5Day":0.06912,"changeRate20Day":0.04424,"changeRate60Day":0.068364,"changeRateWTD":0.045082,"changeRateMTD":0.058879,"changeRateQTD":0.058879,"changeRateYTD":0.050655,"amount":73287208.434631,"eps":3.116,"lyrEps":3.116,"lyrPeRate":29.088575,"pbRate":4.640813,"volumeRatio":3.787896,"committee":0.673792,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000331,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3185,"divideRate":0.036612,"floatMarketCap":50214560000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":91.03,"preClose":88.73,"latestTime":"09:29 EDT","volume":452176,"amount":40189497.83696,"timestamp":1791898199718,"change":2.299999999999997,"changeRate":0.025921334385213535},"postHourTrading":{"tag":"盘后","latestPrice":88.73,"preClose":88.73,"latestTime":"19:58 EDT","volume":6903,"amount":612509.4889,"timestamp":1791849511359,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.19000244140625,"preClose":88.7300033569336,"latestTime":"20261013 04:00 EDT","volume":2298,"amount":206739,"timestamp":1791878401972,"change":0.45999908447265625,"changeRate":0.005184256362779803},"impliedVol":0.3243,"impliedVolPercentile":0.5976},{"symbol":"CHTR","nameCN":"Charter","changeRate":0.019809,"change":2.03,"latestPrice":104.51,"close":104.51,"volume":702313,"market":"US","high":105.09,"low":102.13,"preClose":102.48,"open":102.78,"turnoverRate":0.006327,"peRate":2.719211,"amplitude":0.028884,"marketValue":11914139895.49,"askSize":46,"bidSize":3,"askPrice":104.55,"bidPrice":104.34,"week52High":268.765,"week52Low":101.63,"changeRate5Day":-0.038015,"changeRate20Day":-0.259844,"changeRate60Day":-0.190849,"changeRateWTD":0.010931,"changeRateMTD":-0.057619,"changeRateQTD":-0.057619,"changeRateYTD":-0.499353,"amount":72903756.567795,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":2.886219,"pbRate":0.702816,"volumeRatio":1.179099,"committee":-0.877551,"roa":0.053111,"roe":0.272019,"changeRate5Min":0.003457,"earningDate":1793894400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11600610000,"shortable":3,"shares":113999999,"floatShares":111000000,"preHourTrading":{"tag":"盘前","latestPrice":103.75,"preClose":102.48,"latestTime":"09:29 EDT","volume":15353,"amount":1589507.75828,"timestamp":1791898192385,"change":1.269999999999996,"changeRate":0.012392661982825877},"postHourTrading":{"tag":"盘后","latestPrice":102.51,"preClose":102.48,"latestTime":"19:54 EDT","volume":41242,"amount":4225896.1155,"timestamp":1791849249907,"change":0.030000000000001137,"changeRate":0.00029274004683841855},"overnightTrading":{"tag":"夜盘","latestPrice":102.72000122070312,"preClose":102.4800033569336,"latestTime":"20261013 04:00 EDT","volume":882,"amount":90447,"timestamp":1791878401959,"change":0.23999786376953125,"changeRate":0.0023418994526534964},"impliedVol":0.7717,"impliedVolPercentile":0.9442},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.015383,"change":5.245,"latestPrice":346.215,"close":346.215,"volume":13725269,"market":"US","high":348.1499,"low":341.12,"preClose":340.97,"open":344.665,"turnoverRate":0.000935,"peRate":39.71688,"amplitude":0.020617,"marketValue":5082830885100,"askSize":126,"bidSize":20,"askPrice":346.28,"bidPrice":346.18,"week52High":348.1499,"week52Low":243.42,"changeRate5Day":0.037721,"changeRate20Day":0.044893,"changeRate60Day":0.060091,"changeRateWTD":0.028443,"changeRateMTD":0.039622,"changeRateQTD":0.039622,"changeRateYTD":0.273505,"amount":4739485170.740112,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":46.204761,"pbRate":47.273353,"volumeRatio":2.369345,"committee":-0.726027,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000534,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.05,"divideRate":0.003033,"floatMarketCap":5079666480000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":345.27,"preClose":340.97,"latestTime":"09:29 EDT","volume":419171,"amount":144015620.01408,"timestamp":1791898199999,"change":4.2999999999999545,"changeRate":0.012611080153679075},"postHourTrading":{"tag":"盘后","latestPrice":341.34,"preClose":340.97,"latestTime":"19:59 EDT","volume":2286360,"amount":779523281.478202,"timestamp":1791849598873,"change":0.3699999999999477,"changeRate":0.0010851394550838716},"overnightTrading":{"tag":"夜盘","latestPrice":342.8599853515625,"preClose":340.9700012207031,"latestTime":"20261013 04:00 EDT","volume":69921,"amount":23921892,"timestamp":1791878401993,"change":1.889984130859375,"changeRate":0.005542963087934606},"impliedVol":0.2791,"impliedVolPercentile":0.5817},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.014117,"change":3.0351,"latestPrice":218.0351,"close":218.0351,"volume":1493023,"market":"US","high":218.06,"low":215.965,"preClose":215,"open":217,"turnoverRate":0.000792,"peRate":20.93962,"amplitude":0.009744,"marketValue":430787487303.7174,"askSize":211,"bidSize":26,"askPrice":218.07,"bidPrice":218.01,"week52High":218.06,"week52Low":146.49,"changeRate5Day":0.050367,"changeRate20Day":0.001217,"changeRate60Day":0.149307,"changeRateWTD":0.028564,"changeRateMTD":0.0677,"changeRateQTD":0.0677,"changeRateYTD":0.430583,"amount":324098897.219299,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":32.782683,"pbRate":2.2687,"volumeRatio":1.261588,"committee":-0.339683,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.001631,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032013,"floatMarketCap":410913521874.0821,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":216.88,"preClose":215,"latestTime":"09:27 EDT","volume":14799,"amount":3201230.59002,"timestamp":1791898058659,"change":1.8799999999999955,"changeRate":0.008744186046511606},"postHourTrading":{"tag":"盘后","latestPrice":215,"preClose":215,"latestTime":"19:59 EDT","volume":1311193,"amount":281905304.7453,"timestamp":1791849571119,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.17999267578125,"preClose":215,"latestTime":"20261013 04:00 EDT","volume":6545,"amount":1413026,"timestamp":1791878401994,"change":1.17999267578125,"changeRate":0.005488338026889535},"impliedVol":0.2967,"impliedVolPercentile":0.6853},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":0.013463,"change":1.305,"latestPrice":98.235,"close":98.235,"volume":37182,"market":"US","high":99.15,"low":97.76,"preClose":96.93,"open":97.76,"turnoverRate":0.000636,"peRate":0,"amplitude":0.01434,"marketValue":9028051911,"askSize":5,"bidSize":18,"askPrice":98.54,"bidPrice":98.32,"week52High":109.75,"week52Low":76.935,"changeRate5Day":-0.01172,"changeRate20Day":-0.001778,"changeRate60Day":-0.033025,"changeRateWTD":0.000356,"changeRateMTD":0.010129,"changeRateQTD":0.010129,"changeRateYTD":0.181277,"amount":3669248.843994,"eps":-4.79,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-24.139176,"volumeRatio":1.010409,"committee":0.565217,"roa":-0.005765,"roe":0,"changeRate5Min":-0.002184,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5741649103.5,"shortable":3,"shares":91902600,"floatShares":58448100,"preHourTrading":{"tag":"盘前","latestPrice":97.24,"preClose":96.93,"latestTime":"08:01 EDT","volume":23,"amount":2232.680012,"timestamp":1791892881832,"change":0.30999999999998806,"changeRate":0.003198184256679955},"postHourTrading":{"tag":"盘后","latestPrice":96.93,"preClose":96.93,"latestTime":"19:52 EDT","volume":3686,"amount":357221.63,"timestamp":1791849166464,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":96.93000030517578,"preClose":96.93000030517578,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2849,"impliedVolPercentile":0.4701},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.012121,"change":0.1,"latestPrice":8.35,"close":8.35,"volume":29331,"market":"US","high":8.38,"low":8.29,"preClose":8.25,"open":8.3,"turnoverRate":0.000217,"peRate":0,"amplitude":0.010909,"marketValue":1635765000,"askSize":574,"bidSize":426,"askPrice":8.38,"bidPrice":8.36,"week52High":9.04,"week52Low":4.77,"changeRate5Day":-0.060742,"changeRate20Day":-0.059685,"changeRate60Day":0.136054,"changeRateWTD":0.030864,"changeRateMTD":0.008454,"changeRateQTD":0.008454,"changeRateYTD":0.129905,"amount":244847.427163,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":3.098627,"volumeRatio":0.484257,"committee":-0.148,"roa":0.012821,"roe":-0.037159,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1127250000,"shortable":3,"shares":195900000,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":8.25,"preClose":8.25,"latestTime":"09:25 EDT","volume":609,"amount":5024.25,"timestamp":1791897932402,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":8.25,"preClose":8.25,"latestTime":"19:30 EDT","volume":22464,"amount":185328,"timestamp":1791847803812,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.25,"preClose":8.25,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5685,"impliedVolPercentile":0.6225},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.010217,"change":6.08,"latestPrice":601.17,"close":601.17,"volume":991786,"market":"US","high":602.2,"low":597.13,"preClose":595.09,"open":599.69,"turnoverRate":0.001143,"peRate":33.061538,"amplitude":0.00852,"marketValue":526630895629.8,"askSize":1,"bidSize":5,"askPrice":601.26,"bidPrice":600.94,"week52High":602.2,"week52Low":464.52,"changeRate5Day":0.061051,"changeRate20Day":0.048668,"changeRate60Day":0.098148,"changeRateWTD":0.02042,"changeRateMTD":0.090123,"changeRateQTD":0.090123,"changeRateYTD":0.053058,"amount":594729826.089111,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.348134,"pbRate":93.85687,"volumeRatio":2.177418,"committee":0.666667,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000404,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005606,"floatMarketCap":521815559999.99994,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":600.3258,"preClose":595.09,"latestTime":"09:27 EDT","volume":365485,"amount":217510152.4084,"timestamp":1791898051028,"change":5.2357999999999265,"changeRate":0.00879833302525656},"postHourTrading":{"tag":"盘后","latestPrice":595.3,"preClose":595.09,"latestTime":"19:59 EDT","volume":378235,"amount":225085824.7871,"timestamp":1791849571341,"change":0.2099999999999227,"changeRate":0.00035288779848413295},"overnightTrading":{"tag":"夜盘","latestPrice":600.8400268554688,"preClose":595.0900268554688,"latestTime":"20261013 04:00 EDT","volume":614,"amount":367799,"timestamp":1791878401950,"change":5.75,"changeRate":0.009662403570067759},"impliedVol":0.2528,"impliedVolPercentile":0.498},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.009225,"change":0.53,"latestPrice":57.98,"close":57.98,"volume":4004,"market":"US","high":57.985,"low":57.54,"preClose":57.45,"open":57.825,"turnoverRate":0.000067,"peRate":0,"amplitude":0.007746,"marketValue":3705785902,"askSize":103,"bidSize":20,"askPrice":58.03,"bidPrice":57.83,"week52High":60.48,"week52Low":41.5,"changeRate5Day":0.003983,"changeRate20Day":0.035357,"changeRate60Day":0.028744,"changeRateWTD":0.007122,"changeRateMTD":-0.000862,"changeRateQTD":-0.000862,"changeRateYTD":0.364556,"amount":231355.941711,"eps":-1,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":7.623176,"volumeRatio":0.780864,"committee":-0.674797,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0.001209,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3480213900.28,"shortable":3,"shares":63914900,"floatShares":60024386,"preHourTrading":{"tag":"盘前","latestPrice":57.45,"preClose":57.45,"latestTime":"08:05 EDT","volume":10,"amount":574.5,"timestamp":1791893155892,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":57.45,"preClose":57.45,"latestTime":"19:30 EDT","volume":162,"amount":9318.3,"timestamp":1791847801778,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.45000076293945,"preClose":57.45000076293945,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.2357,"impliedVolPercentile":0.3586},{"symbol":"V","nameCN":"Visa","changeRate":0.008863,"change":3.45,"latestPrice":392.72,"close":392.72,"volume":1432247,"market":"US","high":394.72,"low":390.69,"preClose":389.27,"open":394.52,"turnoverRate":0.000841,"peRate":33.369017,"amplitude":0.010353,"marketValue":734386400000,"askSize":20,"bidSize":13,"askPrice":392.8,"bidPrice":392.67,"week52High":394.72,"week52Low":293.89,"changeRate5Day":0.059573,"changeRate20Day":0.045525,"changeRate60Day":0.089164,"changeRateWTD":0.018861,"changeRateMTD":0.092923,"changeRateQTD":0.092923,"changeRateYTD":0.119786,"amount":562167306.464203,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":38.384816,"pbRate":21.185853,"volumeRatio":1.598921,"committee":-0.212121,"roa":0.191096,"roe":0.611901,"changeRate5Min":-0.000216,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.006824,"floatMarketCap":668609786500.7201,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":394.89,"preClose":389.27,"latestTime":"09:29 EDT","volume":25973,"amount":10233137.59328,"timestamp":1791898196814,"change":5.6200000000000045,"changeRate":0.014437280036992331},"postHourTrading":{"tag":"盘后","latestPrice":388.9225,"preClose":389.27,"latestTime":"19:59 EDT","volume":102227,"amount":39793536.9547,"timestamp":1791849568828,"change":-0.34749999999996817,"changeRate":-0.0008926965859171479},"overnightTrading":{"tag":"夜盘","latestPrice":396.8699951171875,"preClose":389.2699890136719,"latestTime":"20261013 04:00 EDT","volume":5235,"amount":2062201,"timestamp":1791878401999,"change":7.600006103515625,"changeRate":0.01952374012384679},"impliedVol":0.247,"impliedVolPercentile":0.5378},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.008823,"change":1.34,"latestPrice":153.21,"close":153.21,"volume":1196235,"market":"US","high":154.2,"low":152.05,"preClose":151.87,"open":152.05,"turnoverRate":0.002461,"peRate":16.060835,"amplitude":0.014157,"marketValue":164344017827.73,"askSize":12,"bidSize":300,"askPrice":153.29,"bidPrice":153.1,"week52High":230.65,"week52Low":147.9,"changeRate5Day":-0.076659,"changeRate20Day":-0.15105,"changeRate60Day":-0.216878,"changeRateWTD":0.031162,"changeRateMTD":-0.060522,"changeRateQTD":-0.060522,"changeRateYTD":-0.24542,"amount":183138383.668442,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":15.797904,"pbRate":2.920893,"volumeRatio":0.831274,"committee":0.923077,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.001962,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.02663,"floatMarketCap":74460060000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":151.99,"preClose":151.87,"latestTime":"09:29 EDT","volume":91227,"amount":13901135.59374,"timestamp":1791898154072,"change":0.12000000000000455,"changeRate":0.0007901494699414272},"postHourTrading":{"tag":"盘后","latestPrice":152.5,"preClose":151.87,"latestTime":"19:59 EDT","volume":73285,"amount":11132831.9652,"timestamp":1791849588574,"change":0.6299999999999955,"changeRate":0.004148284717192306},"overnightTrading":{"tag":"夜盘","latestPrice":152.91000366210938,"preClose":151.8699951171875,"latestTime":"20261013 04:00 EDT","volume":4932,"amount":751928,"timestamp":1791878401980,"change":1.040008544921875,"changeRate":0.006848018557710315},"impliedVol":0.4029,"impliedVolPercentile":0.9323},{"symbol":"SIRI","nameCN":"Sirius XM","changeRate":0.008264,"change":0.2199,"latestPrice":26.8299,"close":26.8299,"volume":370026,"market":"US","high":27.085,"low":26.69,"preClose":26.61,"open":26.83,"turnoverRate":0.001201,"peRate":10.77506,"amplitude":0.014844,"marketValue":9029611457.3979,"askSize":184,"bidSize":117,"askPrice":26.83,"bidPrice":26.82,"week52High":32.66,"week52Low":19.765,"changeRate5Day":0.017826,"changeRate20Day":-0.091128,"changeRate60Day":-0.123206,"changeRateWTD":0.012067,"changeRateMTD":0.036704,"changeRateQTD":0.036704,"changeRateYTD":0.34183,"amount":9936838.447346,"eps":2.49,"lyrEps":2.229691,"lyrPeRate":12.033013,"pbRate":0.758281,"volumeRatio":0.436966,"committee":-0.222591,"roa":0.044257,"roe":0.075741,"changeRate5Min":0.000742,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0804,"divideRate":0.040269,"floatMarketCap":8263609200,"shortable":3,"shares":336550321,"floatShares":308000000,"preHourTrading":{"tag":"盘前","latestPrice":26.82,"preClose":26.61,"latestTime":"09:23 EDT","volume":2444,"amount":65395.510856,"timestamp":1791897812134,"change":0.21000000000000085,"changeRate":0.00789177001127399},"postHourTrading":{"tag":"盘后","latestPrice":26.62,"preClose":26.61,"latestTime":"19:41 EDT","volume":56184,"amount":1495067.96,"timestamp":1791848496251,"change":0.010000000000001563,"changeRate":0.0003757985719654853},"overnightTrading":{"tag":"夜盘","latestPrice":26.610000610351562,"preClose":26.610000610351562,"latestTime":"20261013 04:00 EDT","volume":8,"amount":213,"timestamp":1791878401690,"change":0,"changeRate":0},"impliedVol":0.3931,"impliedVolPercentile":0.7291},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.007516,"change":2.275,"latestPrice":304.975,"close":304.975,"volume":73176,"market":"US","high":307.88,"low":302.44,"preClose":302.7,"open":303.09,"turnoverRate":0.000862,"peRate":33.116389,"amplitude":0.017972,"marketValue":27539242500,"askSize":5,"bidSize":1,"askPrice":305.16,"bidPrice":304.74,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.040515,"changeRate20Day":0.025954,"changeRate60Day":0.098574,"changeRateWTD":0.004066,"changeRateMTD":0.081433,"changeRateQTD":0.081433,"changeRateYTD":0.255299,"amount":22348231.330811,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":34.616913,"pbRate":-12.217401,"volumeRatio":0.367104,"committee":-0.666667,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.000098,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010362,"floatMarketCap":25886643970.000004,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":303.3,"preClose":302.7,"latestTime":"09:25 EDT","volume":15181,"amount":4595397.69958,"timestamp":1791897900039,"change":0.6000000000000227,"changeRate":0.0019821605550050304},"postHourTrading":{"tag":"盘后","latestPrice":302.7,"preClose":302.7,"latestTime":"19:55 EDT","volume":50075,"amount":15157676.33,"timestamp":1791849316175,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":302.70001220703125,"preClose":302.70001220703125,"latestTime":"20261013 04:00 EDT","volume":56,"amount":16950,"timestamp":1791878401945,"change":0,"changeRate":0},"impliedVol":0.3474,"impliedVolPercentile":0.753},{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":0.005554,"change":0.25,"latestPrice":45.26,"close":45.26,"volume":232081,"market":"US","high":45.86,"low":44.32,"preClose":45.01,"open":45.5,"turnoverRate":0.00167,"peRate":12.006366,"amplitude":0.034215,"marketValue":10455060000,"askSize":74,"bidSize":18,"askPrice":45.23,"bidPrice":45.16,"week52High":66.595,"week52Low":35.53,"changeRate5Day":0.006673,"changeRate20Day":-0.073111,"changeRate60Day":-0.179775,"changeRateWTD":0.019829,"changeRateMTD":-0.010278,"changeRateQTD":-0.010278,"changeRateYTD":-0.269647,"amount":10471806.104313,"eps":3.769667,"lyrEps":2.830363,"lyrPeRate":15.990882,"pbRate":0.975799,"volumeRatio":0.574357,"committee":-0.608696,"roa":0.012126,"roe":0.085935,"changeRate5Min":0.002436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5999,"divideRate":0.035349,"floatMarketCap":6291140000,"shortable":0,"shares":231000000,"floatShares":139000000,"preHourTrading":{"tag":"盘前","latestPrice":45.5,"preClose":45.01,"latestTime":"09:14 EDT","volume":450,"amount":20362.80915,"timestamp":1791897281177,"change":0.490000000000002,"changeRate":0.010886469673405955},"postHourTrading":{"tag":"盘后","latestPrice":45.01,"preClose":45.01,"latestTime":"19:32 EDT","volume":42685,"amount":1921259.97,"timestamp":1791847924054,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":43.65999984741211,"preClose":45.0099983215332,"latestTime":"20261013 04:00 EDT","volume":5,"amount":218,"timestamp":1791878401946,"change":-1.3499984741210938,"changeRate":-0.029993302032078544},"impliedVol":0.4485,"impliedVolPercentile":0.4223},{"symbol":"AMZN","nameCN":"Amazon.com","changeRate":0.004739,"change":1.23,"latestPrice":260.76,"close":260.76,"volume":7562053,"market":"US","high":262.835,"low":259.19,"preClose":259.53,"open":259.545,"turnoverRate":0.000766,"peRate":20.968345,"amplitude":0.014045,"marketValue":2804278699107.2397,"askSize":100,"bidSize":155,"askPrice":260.76,"bidPrice":260.74,"week52High":287.2,"week52Low":196,"changeRate5Day":0.017441,"changeRate20Day":0.049674,"changeRate60Day":0.043082,"changeRateWTD":-0.006364,"changeRateMTD":0.046598,"changeRateQTD":0.046598,"changeRateYTD":0.129711,"amount":1976061974.644562,"eps":12.435888,"lyrEps":7.17,"lyrPeRate":36.368201,"pbRate":5.083715,"volumeRatio":1.254577,"committee":0.215686,"roa":0.065888,"roe":0.305583,"changeRate5Min":-0.002277,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2573797316136,"shortable":3,"shares":10754251799,"floatShares":9870368600,"preHourTrading":{"tag":"盘前","latestPrice":259.7,"preClose":259.53,"latestTime":"09:29 EDT","volume":441331,"amount":114397443.81648,"timestamp":1791898199999,"change":0.17000000000001592,"changeRate":0.0006550302469849957},"postHourTrading":{"tag":"盘后","latestPrice":259.73,"preClose":259.53,"latestTime":"19:59 EDT","volume":4341578,"amount":1126781108.182394,"timestamp":1791849590861,"change":0.20000000000004547,"changeRate":0.000770623819982451},"overnightTrading":{"tag":"夜盘","latestPrice":258.4800109863281,"preClose":259.5299987792969,"latestTime":"20261013 04:00 EDT","volume":73892,"amount":19089560,"timestamp":1791878401998,"change":-1.04998779296875,"changeRate":-0.004045728038790825},"impliedVol":0.4143,"impliedVolPercentile":0.7131},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.003308,"change":19.02,"latestPrice":5768.98,"close":5768.98,"volume":5297,"market":"US","high":5832.15,"low":5727.84,"preClose":5749.96,"open":5832.15,"turnoverRate":0.002105,"peRate":14.895554,"amplitude":0.018141,"marketValue":15373524042.8,"askSize":18,"bidSize":4,"askPrice":5773.79,"bidPrice":5758.35,"week52High":8200,"week52Low":5501.01,"changeRate5Day":-0.045913,"changeRate20Day":-0.078062,"changeRate60Day":-0.10512,"changeRateWTD":-0.022068,"changeRateMTD":-0.062624,"changeRateQTD":-0.062624,"changeRateYTD":-0.208945,"amount":30518099.072754,"eps":387.295441,"lyrEps":436.55,"lyrPeRate":13.214935,"pbRate":4.533363,"volumeRatio":0.786418,"committee":-0.636364,"roa":0.165468,"roe":0.315441,"changeRate5Min":0.002916,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":14516663212.38,"shortable":3,"shares":2664860,"floatShares":2516331,"preHourTrading":{"tag":"盘前","latestPrice":5822,"preClose":5749.96,"latestTime":"09:08 EDT","volume":963,"amount":5537283.4161,"timestamp":1791896894924,"change":72.03999999999996,"changeRate":0.012528782808923881},"postHourTrading":{"tag":"盘后","latestPrice":5740,"preClose":5749.96,"latestTime":"19:39 EDT","volume":676,"amount":3886361.66,"timestamp":1791848349163,"change":-9.960000000000036,"changeRate":-0.0017321859630327926},"overnightTrading":{"tag":"夜盘","latestPrice":5749.9599609375,"preClose":5749.9599609375,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.003007,"change":0.27,"latestPrice":90.06,"close":90.06,"volume":3161857,"market":"US","high":90.56,"low":89.67,"preClose":89.79,"open":90.465,"turnoverRate":0.000812,"peRate":27.066446,"amplitude":0.009912,"marketValue":387402892580.7,"askSize":125,"bidSize":56,"askPrice":90.07,"bidPrice":90.06,"week52High":92.49,"week52Low":66,"changeRate5Day":0.045143,"changeRate20Day":0.015218,"changeRate60Day":0.096688,"changeRateWTD":0.022828,"changeRateMTD":0.046236,"changeRateQTD":0.046236,"changeRateYTD":0.288228,"amount":284472350.518852,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.625,"pbRate":10.716539,"volumeRatio":1.281823,"committee":-0.381215,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.000555,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023096,"floatMarketCap":350582857914.48,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":90.5,"preClose":89.79,"latestTime":"09:29 EDT","volume":250355,"amount":22527478.6597,"timestamp":1791898198814,"change":0.7099999999999937,"changeRate":0.007907339347366007},"postHourTrading":{"tag":"盘后","latestPrice":89.76,"preClose":89.79,"latestTime":"19:59 EDT","volume":1513081,"amount":135857768.3212,"timestamp":1791849588818,"change":-0.030000000000001137,"changeRate":-0.0003341129301704102},"overnightTrading":{"tag":"夜盘","latestPrice":90.37000274658203,"preClose":89.79000091552734,"latestTime":"20261013 04:00 EDT","volume":32209,"amount":2899299,"timestamp":1791878401999,"change":0.5800018310546875,"changeRate":0.0064595369767324285},"impliedVol":0.2229,"impliedVolPercentile":0.6853},{"symbol":"LPX","nameCN":"Louisiana-Pacific","changeRate":0.002882,"change":0.19,"latestPrice":66.12,"close":66.12,"volume":139397,"market":"US","high":67.14,"low":65.8,"preClose":65.93,"open":66.32,"turnoverRate":0.002358,"peRate":85.870132,"amplitude":0.020325,"marketValue":4604825641.32,"askSize":13,"bidSize":20,"askPrice":66.34,"bidPrice":66.23,"week52High":100.34,"week52Low":62.18,"changeRate5Day":-0.011511,"changeRate20Day":0.021158,"changeRate60Day":-0.072911,"changeRateWTD":0.006546,"changeRateMTD":0.024322,"changeRateQTD":0.024322,"changeRateYTD":-0.181278,"amount":9252296.141014,"eps":0.77,"lyrEps":2.08,"lyrPeRate":31.788462,"pbRate":2.640382,"volumeRatio":0.70796,"committee":0.212121,"roa":0.0266,"roe":0.030981,"changeRate5Min":-0.006013,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.16,"divideRate":0.017544,"floatMarketCap":3907976316.000001,"shortable":3,"shares":69643461,"floatShares":59104300,"postHourTrading":{"tag":"盘后","latestPrice":65.93,"preClose":65.93,"latestTime":"19:30 EDT","volume":22775,"amount":1501557.73,"timestamp":1791847806726,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":65.93000030517578,"preClose":65.93000030517578,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4722,"impliedVolPercentile":0.4462},{"symbol":"POOL","nameCN":"Pool","changeRate":0.002363,"change":0.375,"latestPrice":159.085,"close":159.085,"volume":62321,"market":"US","high":161.99,"low":157.85,"preClose":158.71,"open":161,"turnoverRate":0.001772,"peRate":14.661056,"amplitude":0.026085,"marketValue":5797535132.255,"askSize":1,"bidSize":30,"askPrice":159.28,"bidPrice":158.97,"week52High":305.63,"week52Low":152.7,"changeRate5Day":0.00534,"changeRate20Day":-0.046596,"changeRate60Day":-0.20865,"changeRateWTD":-0.002852,"changeRateMTD":-0.017205,"changeRateQTD":-0.017205,"changeRateYTD":-0.304546,"amount":9952364.913712,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":14.662212,"pbRate":4.601226,"volumeRatio":0.459517,"committee":0.935484,"roa":0.099031,"roe":0.312545,"changeRate5Min":0.00211,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.031744,"floatMarketCap":5596383285.705,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":159.06,"preClose":158.71,"latestTime":"09:25 EDT","volume":291,"amount":46547.04177,"timestamp":1791897946421,"change":0.3499999999999943,"changeRate":0.002205280070568926},"postHourTrading":{"tag":"盘后","latestPrice":158.71,"preClose":158.71,"latestTime":"19:30 EDT","volume":9191,"amount":1458703.5625,"timestamp":1791847803111,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":158.7100067138672,"preClose":158.7100067138672,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.4552,"impliedVolPercentile":0.9163},{"symbol":"CB","nameCN":"Chubb","changeRate":0.001942,"change":0.67,"latestPrice":345.73,"close":345.73,"volume":109771,"market":"US","high":348.1295,"low":344.2725,"preClose":345.06,"open":347.58,"turnoverRate":0.000314,"peRate":12.207659,"amplitude":0.011178,"marketValue":133325259760.77,"askSize":15,"bidSize":8,"askPrice":345.84,"bidPrice":345.66,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.034469,"changeRate20Day":0.01132,"changeRate60Day":-0.019289,"changeRateWTD":0.013277,"changeRateMTD":0.062967,"changeRateQTD":0.062967,"changeRateYTD":0.107683,"amount":37947742.241516,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.463006,"pbRate":1.768896,"volumeRatio":0.570957,"committee":-0.304348,"roa":0.033579,"roe":0.148223,"changeRate5Min":-0.000231,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011367,"floatMarketCap":121005500000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":344.7083,"preClose":345.06,"latestTime":"09:20 EDT","volume":347,"amount":120060.3344,"timestamp":1791897611345,"change":-0.3516999999999939,"changeRate":-0.001019243030197629},"postHourTrading":{"tag":"盘后","latestPrice":343.1476,"preClose":345.06,"latestTime":"19:54 EDT","volume":61158,"amount":21103054.7169,"timestamp":1791849277116,"change":-1.912399999999991,"changeRate":-0.005542224540659569},"overnightTrading":{"tag":"夜盘","latestPrice":347.9700012207031,"preClose":345.05999755859375,"latestTime":"20261013 04:00 EDT","volume":140,"amount":48589,"timestamp":1791878401815,"change":2.910003662109375,"changeRate":0.008433326617685479},"impliedVol":0.2478,"impliedVolPercentile":0.8845},{"symbol":"STZ","nameCN":"Constellation","changeRate":0,"change":0,"latestPrice":126.4,"close":126.4,"volume":344496,"market":"US","high":128,"low":125.495,"preClose":126.4,"open":127.37,"turnoverRate":0.002208,"peRate":11.352191,"amplitude":0.019818,"marketValue":21389941408,"askSize":40,"bidSize":20,"askPrice":126.46,"bidPrice":126.37,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.092764,"changeRate20Day":0.022488,"changeRate60Day":-0.059244,"changeRateWTD":0.030659,"changeRateMTD":0.11799,"changeRateQTD":0.11799,"changeRateYTD":-0.083792,"amount":43596477.112427,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":13.152966,"pbRate":2.490997,"volumeRatio":0.433434,"committee":-0.333333,"roa":0.086798,"roe":0.240145,"changeRate5Min":0.002219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1,"divideRate":0.032437,"floatMarketCap":19718400000,"shortable":3,"shares":169224220,"floatShares":156000000,"preHourTrading":{"tag":"盘前","latestPrice":127.76,"preClose":126.4,"latestTime":"09:22 EDT","volume":4753,"amount":607618.790765,"timestamp":1791897758896,"change":1.3599999999999994,"changeRate":0.01075949367088607},"postHourTrading":{"tag":"盘后","latestPrice":126.33,"preClose":126.4,"latestTime":"19:59 EDT","volume":29057,"amount":3672263.0496,"timestamp":1791849577524,"change":-0.07000000000000739,"changeRate":-0.0005537974683544888},"overnightTrading":{"tag":"夜盘","latestPrice":126.69000244140625,"preClose":126.4000015258789,"latestTime":"20261013 04:00 EDT","volume":1198,"amount":151375,"timestamp":1791878401951,"change":0.29000091552734375,"changeRate":0.002294311012867903},"impliedVol":0.297,"impliedVolPercentile":0.0996}]}}}