US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,227.81

-17.9233-0.55%

Number of Gainers:10

Number of Losers:25

Number of Flat:- -

PE:- -

High:3,240.27

Open:3,237.37

Low:3,219.99

Close:3,245.30

Volume:13.85M

Turnover:2.48B

Market Cap:11.49T

Float Cap:10.90T

Loading ...

Constituent

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

Chevron US CVX	207.76	+2.92%	+5.90	1.72M	355.74M	410.49B
Occidental US OXY	60.6857	+2.68%	+1.59	483.38K	29.26M	60.66B
Nu Holdings Ltd. US NU	14.505	+1.43%	+0.2050	1.30M	18.78M	70.29B
Domino's Pizza US DPZ	352.22	+0.63%	+2.22	15.45K	5.40M	11.65B
The Kraft Heinz Company US KHC	25.83	+0.51%	+0.1300	1.53M	39.56M	30.57B
Kroger US KR	57.92	+0.35%	+0.2000	186.44K	10.80M	35.56B
T-Mobile US US TMUS	181.89	+0.29%	+0.5200	119.81K	21.64M	195.11B
Atlanta Braves-A US BATRA	55.845	+0.22%	+0.1250	3K	175.42K	3.57B
Constellation US STZ	130.845	+0.12%	+0.1550	65.86K	8.60M	22.35B
Charter US CHTR	153.75	+0.08%	+0.1300	30.75K	4.68M	18.30B
Chubb US CB	339.83	-0.03%	-0.0900	32.19K	10.94M	131.05B
Visa US V	381.305	-0.08%	-0.2950	151.90K	57.86M	713.04B
Bank of America US BAC	62.21	-0.18%	-0.1100	1.21M	75.25M	436.59B
MasterCard US MA	593.34	-0.33%	-1.9600	94.16K	55.75M	519.77B
Apple US AAPL	318.63	-0.33%	-1.0700	2.73M	871.83M	4.68T
Coca-Cola US KO	89.34	-0.36%	-0.3200	601.16K	53.65M	384.31B
Jefferies Financial Group Inc. US JEF	52.9	-0.36%	-0.1900	12.38K	655.62K	12.22B
LIBERTY MEDIA CORPORATION US LLYVK	103.16	-0.38%	-0.3900	3K	312.69K	9.48B
Diageo PLC US DEO	92.6	-0.42%	-0.3900	11.07K	1.02M	51.54B
VeriSign US VRSN	290.555	-0.47%	-1.3750	8K	2.39M	26.24B

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.0a0bd8dc.png","ogUrl":"https://au1.tigermoments.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":3227.3787,"timestamp":1788183599986,"preClose":3245.302,"halted":0,"volume":13811319,"delay":0,"changeRate":-0.005523,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-17.92334,"latestTime":"08-31 09:40:00 EDT","open":3237.3655,"high":3240.266,"low":3219.9907,"amount":2480668214.169929,"amplitude":0.006248,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1788206400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.054908,"peRate":24.231415,"turnoverRate":0.000263,"increases":10,"decrements":25,"flats":0,"marketCap":11494260137712,"floatMarketCap":10896961279456},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3240.266,"amplitude":0.006248,"preClose":3245.302,"low":3219.9907,"pbRate":"6.054908","latestPrice":3227.814,"volume":13852657,"delay":0,"open":3237.3655,"prevYearClose":2844.1782,"prevWeekClose":3245.302,"prevMonthClose":3189.4084,"prevQuarterClose":2936.198,"fiveDayClose":3201.5686,"twentyDayClose":3207.3494,"sixtyDayClose":3044.387,"secType":"PLATE","market":"US","turnoverRate":0.000263,"peRate":24.231415,"marketCap":11494260137712,"floatMarketCap":10896961279456,"timestamp":1788183600704,"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":10,"down":25,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"CVX","nameCN":"Chevron","changeRate":0.029228,"change":5.9,"latestPrice":207.76,"close":207.76,"volume":1718286,"market":"US","high":208.4152,"low":205.32,"preClose":201.86,"open":206.5,"turnoverRate":0.000912,"peRate":19.952822,"amplitude":0.015333,"marketValue":410486239886.24,"askSize":100,"bidSize":20,"askPrice":207.8,"bidPrice":207.68,"week52High":214.71,"week52Low":146.49,"changeRate5Day":0.022995,"changeRate20Day":0.075474,"changeRate60Day":0.103053,"changeRateWTD":0.029228,"changeRateMTD":0.05553,"changeRateQTD":0.253378,"changeRateYTD":0.363165,"amount":355742936.157898,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.23777,"pbRate":2.161785,"volumeRatio":9.763079,"committee":-0.666667,"roa":0.058608,"roe":0.12231,"changeRate5Min":0.006492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033596,"floatMarketCap":391548852934.95996,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":206.08,"preClose":201.86,"latestTime":"09:29 EDT","volume":1145598,"amount":231528173.97108,"timestamp":1788182999999,"change":4.219999999999999,"changeRate":0.02090557812345189},"postHourTrading":{"tag":"盘后","latestPrice":204.6761,"preClose":201.86,"latestTime":"19:59 EDT","volume":521325,"amount":105279661.8544,"timestamp":1787961596918,"change":2.8160999999999774,"changeRate":0.013950757951055074},"overnightTrading":{"tag":"夜盘","latestPrice":204.3000030517578,"preClose":201.86000061035156,"latestTime":"20260831 04:00 EDT","volume":26232,"amount":5392657,"timestamp":1788163201711,"change":2.44000244140625,"changeRate":0.012087597513269424},"impliedVol":0.2655,"impliedVolPercentile":0.4183},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.026831,"change":1.5857,"latestPrice":60.6857,"close":60.6857,"volume":483384,"market":"US","high":60.95,"low":60.145,"preClose":59.1,"open":60.35,"turnoverRate":0.000485,"peRate":9.314624,"amplitude":0.013621,"marketValue":60663693605.2947,"askSize":6,"bidSize":26,"askPrice":60.75,"bidPrice":60.71,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.009577,"changeRate20Day":0.094027,"changeRate60Day":0.034357,"changeRateWTD":0.026831,"changeRateMTD":0.063356,"changeRateQTD":0.249448,"changeRateYTD":0.47582,"amount":29259522.43222,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":37.692981,"pbRate":1.813076,"volumeRatio":3.088922,"committee":-0.428571,"roa":0.04683,"roe":0.106292,"changeRate5Min":0.003899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.016465,"floatMarketCap":60442957200,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":60.31,"preClose":59.1,"latestTime":"09:29 EDT","volume":39536,"amount":2381454.32056,"timestamp":1788182999999,"change":1.2100000000000009,"changeRate":0.020473773265651453},"postHourTrading":{"tag":"盘后","latestPrice":59.228,"preClose":59.1,"latestTime":"19:53 EDT","volume":393939,"amount":23281278.3767,"timestamp":1787961218904,"change":0.1280000000000001,"changeRate":0.002165820642978005},"overnightTrading":{"tag":"夜盘","latestPrice":60.20000076293945,"preClose":59.099998474121094,"latestTime":"20260831 04:00 EDT","volume":27003,"amount":1617203,"timestamp":1788163201703,"change":1.1000022888183594,"changeRate":0.018612560359033376},"impliedVol":0.343,"impliedVolPercentile":0.2749},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.014336,"change":0.205,"latestPrice":14.505,"close":14.505,"volume":1297027,"market":"US","high":14.545,"low":14.335,"preClose":14.3,"open":14.35,"turnoverRate":0.000348,"peRate":19.759723,"amplitude":0.014685,"marketValue":70285075659.045,"askSize":186,"bidSize":125,"askPrice":14.51,"bidPrice":14.5,"week52High":18.98,"week52Low":11.2,"changeRate5Day":-0.017276,"changeRate20Day":0.004501,"changeRate60Day":0.196782,"changeRateWTD":0.014336,"changeRateMTD":0.012212,"changeRateQTD":0.085704,"changeRateYTD":-0.133513,"amount":18775181.27187,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":24.81188,"pbRate":5.304666,"volumeRatio":0.870166,"committee":-0.196141,"roa":0.049627,"roe":0.31628,"changeRate5Min":-0.001033,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":54060135000,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":14.39,"preClose":14.3,"latestTime":"09:26 EDT","volume":51457,"amount":737050.720168,"timestamp":1788182792607,"change":0.08999999999999986,"changeRate":0.006293706293706284},"postHourTrading":{"tag":"盘后","latestPrice":14.33,"preClose":14.3,"latestTime":"19:59 EDT","volume":10340405,"amount":147868447.042901,"timestamp":1787961583995,"change":0.02999999999999936,"changeRate":0.0020979020979020532},"overnightTrading":{"tag":"夜盘","latestPrice":14.300000190734863,"preClose":14.300000190734863,"latestTime":"20260831 04:00 EDT","volume":7861,"amount":112341,"timestamp":1788163201689,"change":0,"changeRate":0},"impliedVol":0.4424,"impliedVolPercentile":0.4542},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.006343,"change":2.22,"latestPrice":352.22,"close":352.22,"volume":15445,"market":"US","high":352.99,"low":348.11,"preClose":350,"open":348.11,"turnoverRate":0.000511,"peRate":19.947963,"amplitude":0.013943,"marketValue":11652048701.7,"askSize":1,"bidSize":45,"askPrice":352.48,"bidPrice":351.52,"week52High":469,"week52Low":282,"changeRate5Day":0.009197,"changeRate20Day":-0.033451,"changeRate60Day":0.145394,"changeRateWTD":0.006343,"changeRateMTD":0.013758,"changeRateQTD":0.189772,"changeRateYTD":-0.154983,"amount":5402736.697845,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":20.04667,"pbRate":-2.925863,"volumeRatio":0.691003,"committee":0.956522,"roa":0.338924,"roe":-0.130775,"changeRate5Min":-0.001842,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.455,"divideRate":0.021166,"floatMarketCap":10646483496,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":350.01,"preClose":350,"latestTime":"09:28 EDT","volume":53,"amount":18634.7258,"timestamp":1788182880102,"change":0.009999999999990905,"changeRate":0.000028571428571402587},"postHourTrading":{"tag":"盘后","latestPrice":350,"preClose":350,"latestTime":"19:50 EDT","volume":18463,"amount":6461970.9482,"timestamp":1787961013234,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":350,"preClose":350,"latestTime":"20260831 04:00 EDT","volume":28,"amount":9800,"timestamp":1788163201661,"change":0,"changeRate":0},"impliedVol":0.3966,"impliedVolPercentile":0.9084},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.005058,"change":0.13,"latestPrice":25.83,"close":25.83,"volume":1534750,"market":"US","high":25.905,"low":25.705,"preClose":25.7,"open":25.77,"turnoverRate":0.001802,"peRate":0,"amplitude":0.007782,"marketValue":30573823605.57,"askSize":296,"bidSize":239,"askPrice":25.84,"bidPrice":25.82,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.006233,"changeRate20Day":-0.022332,"changeRate60Day":0.149533,"changeRateWTD":0.005058,"changeRateMTD":-0.000774,"changeRateQTD":0.093565,"changeRateYTD":0.065155,"amount":39559202.293396,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.849131,"volumeRatio":3.326099,"committee":-0.106542,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0.004082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6008,"divideRate":0.061974,"floatMarketCap":22000273231.23,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":25.76,"preClose":25.7,"latestTime":"09:29 EDT","volume":734961,"amount":18889604.551266,"timestamp":1788182999999,"change":0.060000000000002274,"changeRate":0.002334630350194641},"postHourTrading":{"tag":"盘后","latestPrice":25.62,"preClose":25.7,"latestTime":"19:52 EDT","volume":175656,"amount":4511545.7536,"timestamp":1787961156643,"change":-0.0799999999999983,"changeRate":-0.003112840466926004},"overnightTrading":{"tag":"夜盘","latestPrice":25.700000762939453,"preClose":25.700000762939453,"latestTime":"20260831 04:00 EDT","volume":3139,"amount":80689,"timestamp":1788163201654,"change":0,"changeRate":0},"impliedVol":0.2908,"impliedVolPercentile":0.2112},{"symbol":"KR","nameCN":"Kroger","changeRate":0.003465,"change":0.2,"latestPrice":57.92,"close":57.92,"volume":186438,"market":"US","high":58.21,"low":57.58,"preClose":57.72,"open":57.785,"turnoverRate":0.000306,"peRate":35.453982,"amplitude":0.010915,"marketValue":35562880000,"askSize":200,"bidSize":94,"askPrice":57.94,"bidPrice":57.9,"week52High":76.58,"week52Low":54.15,"changeRate5Day":-0.019634,"changeRate20Day":-0.005153,"changeRate60Day":-0.069409,"changeRateWTD":0.003465,"changeRateMTD":0.003117,"changeRateQTD":0.04304,"changeRateYTD":-0.072983,"amount":10800488.525757,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":37.61039,"pbRate":5.494883,"volumeRatio":1.501122,"committee":-0.360544,"roa":0.057707,"roe":0.137787,"changeRate5Min":-0.001379,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.4,"divideRate":0.024171,"floatMarketCap":35331200000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":57.76,"preClose":57.72,"latestTime":"09:28 EDT","volume":897,"amount":51722.6346,"timestamp":1788182930697,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"postHourTrading":{"tag":"盘后","latestPrice":57.76,"preClose":57.72,"latestTime":"19:44 EDT","volume":49066,"amount":2832139.6894,"timestamp":1787960697726,"change":0.03999999999999915,"changeRate":0.0006930006930006783},"overnightTrading":{"tag":"夜盘","latestPrice":57.689998626708984,"preClose":57.720001220703125,"latestTime":"20260831 04:00 EDT","volume":71,"amount":4093,"timestamp":1788163201680,"change":-0.030002593994140625,"changeRate":-0.0005197954497509476},"impliedVol":0.3551,"impliedVolPercentile":0.8088},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.002867,"change":0.52,"latestPrice":181.89,"close":181.89,"volume":119806,"market":"US","high":182.15,"low":179.5,"preClose":181.37,"open":180.25,"turnoverRate":0.000247,"peRate":19.067328,"amplitude":0.014611,"marketValue":195108239688.57,"askSize":2,"bidSize":10,"askPrice":181.89,"bidPrice":181.55,"week52High":258.66,"week52Low":165.66,"changeRate5Day":-0.003997,"changeRate20Day":0.027105,"changeRate60Day":0.027511,"changeRateWTD":0.002867,"changeRateMTD":0.053153,"changeRateQTD":0.084421,"changeRateYTD":-0.104167,"amount":21638364.651611,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":18.755178,"pbRate":3.467666,"volumeRatio":1.361523,"committee":0.189189,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.004778,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022431,"floatMarketCap":88398540000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":179.5,"preClose":181.37,"latestTime":"09:28 EDT","volume":1043,"amount":188087.77792,"timestamp":1788182905575,"change":-1.8700000000000045,"changeRate":-0.010310415173402462},"postHourTrading":{"tag":"盘后","latestPrice":181,"preClose":181.37,"latestTime":"19:59 EDT","volume":139747,"amount":25347195.8097,"timestamp":1787961553425,"change":-0.37000000000000455,"changeRate":-0.0020400286706732346},"overnightTrading":{"tag":"夜盘","latestPrice":181.27000427246094,"preClose":181.3699951171875,"latestTime":"20260831 04:00 EDT","volume":209,"amount":37815,"timestamp":1788163201645,"change":-0.0999908447265625,"changeRate":-0.0005513086365909423},"impliedVol":0.3095,"impliedVolPercentile":0.4701},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.002243,"change":0.125,"latestPrice":55.845,"close":55.845,"volume":3159,"market":"US","high":55.845,"low":55.45,"preClose":55.72,"open":55.52,"turnoverRate":0.000053,"peRate":0,"amplitude":0.007089,"marketValue":3569327590.5,"askSize":100,"bidSize":24,"askPrice":55.9,"bidPrice":55.04,"week52High":58.37,"week52Low":41.5,"changeRate5Day":-0.026412,"changeRate20Day":0.02562,"changeRate60Day":0.045591,"changeRateWTD":0.002243,"changeRateMTD":0.026374,"changeRateQTD":-0.008258,"changeRateYTD":0.314309,"amount":175416.108879,"eps":-1,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":7.342467,"volumeRatio":2.135829,"committee":-0.612903,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0.004045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3352061836.17,"shortable":3,"shares":63914900,"floatShares":60024386,"preHourTrading":{"tag":"盘前","latestPrice":55.8702,"preClose":55.72,"latestTime":"07:35 EDT","volume":3,"amount":167.6106,"timestamp":1788176136371,"change":0.1501999999999981,"changeRate":0.0026956209619525863},"postHourTrading":{"tag":"盘后","latestPrice":55.72,"preClose":55.72,"latestTime":"19:30 EDT","volume":79,"amount":4403.41,"timestamp":1787959806691,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":54.16999816894531,"preClose":55.720001220703125,"latestTime":"20260831 04:00 EDT","volume":4,"amount":218,"timestamp":1788163200883,"change":-1.5500030517578125,"changeRate":-0.027817713887305136},"impliedVol":0.1828,"impliedVolPercentile":0.1195},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.001186,"change":0.155,"latestPrice":130.845,"close":130.845,"volume":65864,"market":"US","high":130.9582,"low":130.15,"preClose":130.69,"open":130.6,"turnoverRate":0.000417,"peRate":12.461429,"amplitude":0.006184,"marketValue":22345504196.73,"askSize":33,"bidSize":24,"askPrice":131.03,"bidPrice":130.7,"week52High":168.6,"week52Low":126.45,"changeRate5Day":-0.049092,"changeRate20Day":-0.003921,"changeRate60Day":-0.050334,"changeRateWTD":0.001186,"changeRateMTD":0.004722,"changeRateQTD":-0.059278,"changeRateYTD":-0.051573,"amount":8600592.595947,"eps":10.5,"lyrEps":9.61,"lyrPeRate":13.615505,"pbRate":2.706709,"volumeRatio":1.756368,"committee":-0.157895,"roa":0.085736,"roe":0.236899,"changeRate5Min":0.00453,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.031258,"floatMarketCap":20673510000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":130.45,"preClose":130.69,"latestTime":"09:11 EDT","volume":529,"amount":69055.03578,"timestamp":1788181902068,"change":-0.2400000000000091,"changeRate":-0.0018364067640983175},"postHourTrading":{"tag":"盘后","latestPrice":130.92,"preClose":130.69,"latestTime":"19:58 EDT","volume":23648,"amount":3090877.7404,"timestamp":1787961516382,"change":0.22999999999998977,"changeRate":0.001759889815594076},"overnightTrading":{"tag":"夜盘","latestPrice":130.5500030517578,"preClose":130.69000244140625,"latestTime":"20260831 04:00 EDT","volume":205,"amount":26774,"timestamp":1788163201601,"change":-0.1399993896484375,"changeRate":-0.0010712325888218193},"impliedVol":0.3205,"impliedVolPercentile":0.2351},{"symbol":"CHTR","nameCN":"Charter","changeRate":0.000846,"change":0.13,"latestPrice":153.75,"close":153.75,"volume":30745,"market":"US","high":153.75,"low":151.895,"preClose":153.62,"open":152,"turnoverRate":0.000383,"peRate":4.00037,"amplitude":0.012075,"marketValue":18296250000,"askSize":418,"bidSize":10,"askPrice":153.77,"bidPrice":153.26,"week52High":285.82,"week52Low":111.55,"changeRate5Day":0.022954,"changeRate20Day":0.066967,"changeRate60Day":0.191399,"changeRateWTD":0.000846,"changeRateMTD":0.060491,"changeRateQTD":0.081148,"changeRateYTD":-0.263473,"amount":4680273.688126,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":4.246065,"pbRate":1.079297,"volumeRatio":0.545413,"committee":-0.953271,"roa":0.053111,"roe":0.272019,"changeRate5Min":0.008527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":12355027125,"shortable":3,"shares":119000000,"floatShares":80357900,"preHourTrading":{"tag":"盘前","latestPrice":152.3135,"preClose":153.62,"latestTime":"09:28 EDT","volume":320,"amount":49080.9216,"timestamp":1788182880084,"change":-1.3064999999999998,"changeRate":-0.008504751985418564},"postHourTrading":{"tag":"盘后","latestPrice":153.62,"preClose":153.62,"latestTime":"19:59 EDT","volume":37523,"amount":5764227.76,"timestamp":1787961564459,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":153.5,"preClose":153.6199951171875,"latestTime":"20260831 04:00 EDT","volume":312,"amount":47894,"timestamp":1788163201613,"change":-0.1199951171875,"changeRate":-0.0007811165278059207},"impliedVol":0.5169,"impliedVolPercentile":0.506},{"symbol":"CB","nameCN":"Chubb","changeRate":-0.000265,"change":-0.09,"latestPrice":339.83,"close":339.83,"volume":32185,"market":"US","high":340.37,"low":338.605,"preClose":339.92,"open":340.26,"turnoverRate":0.000092,"peRate":11.999331,"amplitude":0.005192,"marketValue":131050018871.67,"askSize":20,"bidSize":5,"askPrice":340.43,"bidPrice":339.52,"week52High":365.91,"week52Low":265.3,"changeRate5Day":-0.01735,"changeRate20Day":-0.024122,"changeRate60Day":0.080541,"changeRateWTD":-0.000265,"changeRateMTD":-0.03094,"changeRateQTD":-0.002671,"changeRateYTD":0.08878,"amount":10938107.805939,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.233255,"pbRate":1.73871,"volumeRatio":0.822042,"committee":-0.6,"roa":0.033579,"roe":0.148223,"changeRate5Min":0.003618,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011565,"floatMarketCap":118940500000,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":339.0932,"preClose":339.92,"latestTime":"09:28 EDT","volume":390,"amount":132275.8398,"timestamp":1788182881115,"change":-0.8267999999999915,"changeRate":-0.002432337020475381},"postHourTrading":{"tag":"盘后","latestPrice":339.92,"preClose":339.92,"latestTime":"19:44 EDT","volume":19255,"amount":6545162.4033,"timestamp":1787960697691,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":338.1600036621094,"preClose":339.9200134277344,"latestTime":"20260831 04:00 EDT","volume":110,"amount":37183,"timestamp":1788163201352,"change":-1.760009765625,"changeRate":-0.005177717392621753},"impliedVol":0.2013,"impliedVolPercentile":0.3944},{"symbol":"V","nameCN":"Visa","changeRate":-0.000773,"change":-0.295,"latestPrice":381.305,"close":381.305,"volume":151904,"market":"US","high":382.48,"low":379.88,"preClose":381.6,"open":380.3983,"turnoverRate":0.000089,"peRate":32.399097,"amplitude":0.006813,"marketValue":713040350000,"askSize":66,"bidSize":18,"askPrice":381.52,"bidPrice":381.08,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":-0.00289,"changeRate20Day":0.042757,"changeRate60Day":0.190908,"changeRateWTD":-0.000773,"changeRateMTD":0.041447,"changeRateQTD":0.111385,"changeRateYTD":0.087237,"amount":57863185.640625,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.269103,"pbRate":20.570054,"volumeRatio":0.907807,"committee":-0.571429,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.003408,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007028,"floatMarketCap":649175633127.055,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":381.3,"preClose":381.6,"latestTime":"09:29 EDT","volume":3817,"amount":1451065.83424,"timestamp":1788182967205,"change":-0.30000000000001137,"changeRate":-0.0007861635220126084},"postHourTrading":{"tag":"盘后","latestPrice":381.8945,"preClose":381.6,"latestTime":"19:47 EDT","volume":169735,"amount":64737873.4549,"timestamp":1787960879023,"change":0.2944999999999709,"changeRate":0.0007717505241089384},"overnightTrading":{"tag":"夜盘","latestPrice":380.1600036621094,"preClose":381.6000061035156,"latestTime":"20260831 04:00 EDT","volume":507,"amount":192960,"timestamp":1788163201667,"change":-1.44000244140625,"changeRate":-0.00377359124311865},"impliedVol":0.2129,"impliedVolPercentile":0.1633},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.001765,"change":-0.11,"latestPrice":62.21,"close":62.21,"volume":1210958,"market":"US","high":62.29,"low":61.97,"preClose":62.32,"open":62.22,"turnoverRate":0.000173,"peRate":14.38302,"amplitude":0.005135,"marketValue":436589780000,"askSize":12,"bidSize":350,"askPrice":62.21,"bidPrice":62.2,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.001925,"changeRate20Day":-0.004321,"changeRate60Day":0.148422,"changeRateWTD":-0.001765,"changeRateMTD":0.004197,"changeRateQTD":0.091787,"changeRateYTD":0.131091,"amount":75246425.645401,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.328084,"pbRate":1.581286,"volumeRatio":1.51147,"committee":0.939058,"roa":0.009693,"roe":0.111993,"changeRate5Min":0.000643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.018008,"floatMarketCap":434847900000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.2411,"preClose":62.32,"latestTime":"09:29 EDT","volume":31194,"amount":1942507.62099,"timestamp":1788182940567,"change":-0.0788999999999973,"changeRate":-0.0012660462130936667},"postHourTrading":{"tag":"盘后","latestPrice":62.3,"preClose":62.32,"latestTime":"19:58 EDT","volume":1971631,"amount":122870561.0271,"timestamp":1787961491600,"change":-0.020000000000003126,"changeRate":-0.00032092426187424786},"overnightTrading":{"tag":"夜盘","latestPrice":62.150001525878906,"preClose":62.31999969482422,"latestTime":"20260831 04:00 EDT","volume":4720,"amount":293203,"timestamp":1788163201711,"change":-0.1699981689453125,"changeRate":-0.0027278268577949163},"impliedVol":0.2477,"impliedVolPercentile":0.1514},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.003292,"change":-1.96,"latestPrice":593.34,"close":593.34,"volume":94156,"market":"US","high":593.58,"low":589.55,"preClose":595.3,"open":593.22,"turnoverRate":0.000108,"peRate":32.630924,"amplitude":0.00677,"marketValue":519771737799.6,"askSize":19,"bidSize":18,"askPrice":593.68,"bidPrice":593.22,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":-0.010869,"changeRate20Day":0.039179,"changeRate60Day":0.231609,"changeRateWTD":-0.003292,"changeRateMTD":0.035317,"changeRateQTD":0.155257,"changeRateYTD":0.039343,"amount":55751592.791992,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":35.874714,"pbRate":92.634421,"volumeRatio":1.250094,"committee":-0.027027,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.005244,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.00568,"floatMarketCap":515019120000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":593.7,"preClose":595.3,"latestTime":"09:25 EDT","volume":985,"amount":584305.9794,"timestamp":1788182737338,"change":-1.599999999999909,"changeRate":-0.002687720477070232},"postHourTrading":{"tag":"盘后","latestPrice":595.34,"preClose":595.3,"latestTime":"19:58 EDT","volume":186619,"amount":111094263.5533,"timestamp":1787961483694,"change":0.04000000000007731,"changeRate":0.00006719301192688948},"overnightTrading":{"tag":"夜盘","latestPrice":593.6500244140625,"preClose":595.2999877929688,"latestTime":"20260831 04:00 EDT","volume":410,"amount":243931,"timestamp":1788163201608,"change":-1.64996337890625,"changeRate":-0.00277165028177368},"impliedVol":0.2261,"impliedVolPercentile":0.2629},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.003347,"change":-1.07,"latestPrice":318.63,"close":318.63,"volume":2732986,"market":"US","high":321.235,"low":317.22,"preClose":319.7,"open":319.56,"turnoverRate":0.000186,"peRate":36.552401,"amplitude":0.012559,"marketValue":4677851638200,"askSize":75,"bidSize":26,"askPrice":318.65,"bidPrice":318.59,"week52High":344.5699,"week52Low":225.95,"changeRate5Day":0.026713,"changeRate20Day":0.050129,"changeRate60Day":0.023777,"changeRateWTD":-0.003347,"changeRateMTD":0.031465,"changeRateQTD":0.101154,"changeRateYTD":0.172037,"amount":871834877.808838,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":42.523354,"pbRate":43.506805,"volumeRatio":3.217481,"committee":-0.807229,"roa":0.270823,"roe":1.48751,"changeRate5Min":0.001745,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003296,"floatMarketCap":4674939360000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":319.38,"preClose":319.7,"latestTime":"09:29 EDT","volume":557292,"amount":178098062.15088,"timestamp":1788182999999,"change":-0.3199999999999932,"changeRate":-0.0010009383797309765},"postHourTrading":{"tag":"盘后","latestPrice":320.126,"preClose":319.7,"latestTime":"19:59 EDT","volume":2782533,"amount":889585139.127403,"timestamp":1787961599398,"change":0.4259999999999877,"changeRate":0.0013324992180168524},"overnightTrading":{"tag":"夜盘","latestPrice":319.0899963378906,"preClose":319.70001220703125,"latestTime":"20260831 04:00 EDT","volume":57406,"amount":18324806,"timestamp":1788163201708,"change":-0.610015869140625,"changeRate":-0.0019080883511058207},"impliedVol":0.2659,"impliedVolPercentile":0.4104},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":-0.003569,"change":-0.32,"latestPrice":89.34,"close":89.34,"volume":601161,"market":"US","high":89.53,"low":88.89,"preClose":89.66,"open":89.505,"turnoverRate":0.000154,"peRate":26.850058,"amplitude":0.007138,"marketValue":384305734212.3,"askSize":182,"bidSize":58,"askPrice":89.35,"bidPrice":89.32,"week52High":92.49,"week52Low":65.3538,"changeRate5Day":-0.028807,"changeRate20Day":0.028552,"changeRate60Day":0.162978,"changeRateWTD":-0.003569,"changeRateMTD":0.019979,"changeRateQTD":0.099299,"changeRateYTD":0.277929,"amount":53645423.184425,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":29.388158,"pbRate":10.630864,"volumeRatio":1.74429,"committee":-0.568966,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.004046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.023282,"floatMarketCap":347780063580.72003,"shortable":3,"shares":4301608845,"floatShares":3892769908,"preHourTrading":{"tag":"盘前","latestPrice":89.4855,"preClose":89.66,"latestTime":"09:29 EDT","volume":31712,"amount":2840655.04192,"timestamp":1788182996497,"change":-0.17449999999999477,"changeRate":-0.001946241356234606},"postHourTrading":{"tag":"盘后","latestPrice":89.7,"preClose":89.66,"latestTime":"19:59 EDT","volume":1311624,"amount":117599781.7294,"timestamp":1787961570426,"change":0.04000000000000625,"changeRate":0.00044612982377878935},"overnightTrading":{"tag":"夜盘","latestPrice":89.56999969482422,"preClose":89.66000366210938,"latestTime":"20260831 04:00 EDT","volume":14656,"amount":1315249,"timestamp":1788163201704,"change":-0.09000396728515625,"changeRate":-0.001003836310606713},"impliedVol":0.1984,"impliedVolPercentile":0.3665},{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":-0.003579,"change":-0.19,"latestPrice":52.9,"close":52.9,"volume":12380,"market":"US","high":53.03,"low":52.9,"preClose":53.09,"open":52.925,"turnoverRate":0.000088,"peRate":14.871135,"amplitude":0.002449,"marketValue":12219900000,"askSize":4,"bidSize":15,"askPrice":53.05,"bidPrice":52.8,"week52High":71.04,"week52Low":35.53,"changeRate5Day":0.019071,"changeRate20Day":-0.050099,"changeRate60Day":-0.042361,"changeRateWTD":-0.003579,"changeRateMTD":-0.031136,"changeRateQTD":0.058423,"changeRateYTD":-0.146361,"amount":655620.656204,"eps":3.557227,"lyrEps":2.830363,"lyrPeRate":18.690182,"pbRate":1.156427,"volumeRatio":0.342517,"committee":0.578947,"roa":0.011816,"roe":0.082656,"changeRate5Min":-0.002075,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6,"divideRate":0.030246,"floatMarketCap":7406000000,"shortable":0,"shares":231000000,"floatShares":140000000,"postHourTrading":{"tag":"盘后","latestPrice":53.09,"preClose":53.09,"latestTime":"19:30 EDT","volume":21587,"amount":1146053.5832,"timestamp":1787959805212,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.09000015258789,"preClose":53.09000015258789,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.3958,"impliedVolPercentile":0.1952},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.003766,"change":-0.39,"latestPrice":103.16,"close":103.16,"volume":3029,"market":"US","high":103.16,"low":103.16,"preClose":103.55,"open":103.16,"turnoverRate":0.000052,"peRate":0,"amplitude":0,"marketValue":9480672216,"askSize":52,"bidSize":101,"askPrice":105.78,"bidPrice":100.6,"week52High":109.75,"week52Low":76.935,"changeRate5Day":-0.027985,"changeRate20Day":0.003063,"changeRate60Day":0.127062,"changeRateWTD":-0.003766,"changeRateMTD":0.046247,"changeRateQTD":-0.023476,"changeRateYTD":0.2405,"amount":312686.47641,"eps":-4.79,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-25.349391,"volumeRatio":0.440921,"committee":0.320261,"roa":-0.005765,"roe":0,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6025916028,"shortable":3,"shares":91902600,"floatShares":58413300,"preHourTrading":{"tag":"盘前","latestPrice":103.7203,"preClose":103.55,"latestTime":"09:03 EDT","volume":19,"amount":1953.57031,"timestamp":1788181400351,"change":0.17029999999999745,"changeRate":0.0016446161274746255},"postHourTrading":{"tag":"盘后","latestPrice":103.55,"preClose":103.55,"latestTime":"19:30 EDT","volume":1728,"amount":178942.8,"timestamp":1787959806893,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":103.55000305175781,"preClose":103.55000305175781,"latestTime":"20260831 04:00 EDT","volume":0,"amount":0,"timestamp":1788163200000,"change":0,"changeRate":0},"impliedVol":0.2222,"impliedVolPercentile":0.1514},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":-0.004194,"change":-0.39,"latestPrice":92.6,"close":92.6,"volume":11071,"market":"US","high":92.73,"low":92.335,"preClose":92.99,"open":92.7,"turnoverRate":0.00002,"peRate":29.717587,"amplitude":0.004248,"marketValue":51541217041.6,"askSize":110,"bidSize":2,"askPrice":92.75,"bidPrice":92.44,"week52High":111.19,"week52Low":72.45,"changeRate5Day":-0.036119,"changeRate20Day":0.046209,"changeRate60Day":0.173043,"changeRateWTD":-0.004194,"changeRateMTD":0.051556,"changeRateQTD":0.152028,"changeRateYTD":0.073374,"amount":1023488.576706,"eps":3.116,"lyrEps":3.116,"lyrPeRate":29.717587,"pbRate":4.741166,"volumeRatio":0.486995,"committee":0,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.001514,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3197,"divideRate":0.03585,"floatMarketCap":51300400000,"shortable":3,"shares":556600616,"floatShares":554000000,"preHourTrading":{"tag":"盘前","latestPrice":92.1589,"preClose":92.99,"latestTime":"09:12 EDT","volume":44,"amount":4089.85324,"timestamp":1788181941111,"change":-0.8310999999999922,"changeRate":-0.008937520163458354},"postHourTrading":{"tag":"盘后","latestPrice":92.99,"preClose":92.99,"latestTime":"19:30 EDT","volume":9401,"amount":874206.9675,"timestamp":1787959844605,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.69999694824219,"preClose":92.98999786376953,"latestTime":"20260831 04:00 EDT","volume":6,"amount":557,"timestamp":1788163201556,"change":-0.29000091552734375,"changeRate":-0.003118624821910368},"impliedVol":0.2969,"impliedVolPercentile":0.2709},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.00471,"change":-1.375,"latestPrice":290.555,"close":290.555,"volume":8229,"market":"US","high":295.83,"low":287.11,"preClose":291.93,"open":290.01,"turnoverRate":0.000097,"peRate":31.550561,"amplitude":0.02987,"marketValue":26237116500,"askSize":18,"bidSize":28,"askPrice":291.93,"bidPrice":290.04,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":-0.000791,"changeRate20Day":-0.027887,"changeRate60Day":-0.011011,"changeRateWTD":-0.00471,"changeRateMTD":0.001845,"changeRateQTD":0.155013,"changeRateYTD":0.195946,"amount":2388724.908508,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":32.980136,"pbRate":-11.63973,"volumeRatio":0.520309,"committee":0.217391,"roa":0.451239,"roe":-0.444566,"changeRate5Min":-0.00355,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010876,"floatMarketCap":24662657066,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":290,"preClose":291.93,"latestTime":"09:28 EDT","volume":168,"amount":49464.2904,"timestamp":1788182914080,"change":-1.9300000000000068,"changeRate":-0.006611173911554163},"postHourTrading":{"tag":"盘后","latestPrice":291.93,"preClose":291.93,"latestTime":"19:30 EDT","volume":3646,"amount":1064318.89,"timestamp":1787959805279,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":291.92999267578125,"preClose":291.92999267578125,"latestTime":"20260831 04:00 EDT","volume":3,"amount":876,"timestamp":1788163201282,"change":0,"changeRate":0},"impliedVol":0.3185,"impliedVolPercentile":0.5737}]}}}