美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

巴菲特持倉

2,737.53

+27.541.02%

漲家數：25

跌家數：10

平家數：- -

市盈率：- -

高：2,745.46

開：2,712.46

低：2,710.43

收：2,709.87

成交量：1.29億

成交額：183.20億

市值：9.86萬億

流通市值：9.23萬億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

穆迪 US MCO	448.485	+5.97%	+25.27	130.87萬	5.86億	800.08億
傑富瑞 US JEF	54.105	+4.09%	+2.13	342.13萬	1.84億	111.61億
Nova Minerals Ltd. US NVA	6.78	+3.67%	+0.2400	40.17萬	270.07萬	2.57億
Nu Holdings Ltd. US NU	17.305	+2.88%	+0.4850	2,049.03萬	3.55億	838.53億
達美樂比薩 US DPZ	383.61	+2.71%	+10.11	30.21萬	1.15億	129.61億
花旗 US C	116.73	+2.59%	+2.95	505.33萬	5.89億	2,040.44億
Ally Financial Inc. US ALLY	42.35	+2.57%	+1.06	110.74萬	4,662.11萬	130.46億
亞馬遜 US AMZN	205.92	+2.37%	+4.77	2,860.81萬	58.65億	2.20萬億
星座品牌 US STZ	156.23	+2.31%	+3.53	82.54萬	1.28億	271.94億
西方石油 US OXY	46.965	+2.23%	+1.03	526.33萬	2.46億	462.70億
第一資本 US COF	210.45	+1.79%	+3.71	177.48萬	3.71億	1,315.31億
雪佛龍 US CVX	182.92	+1.31%	+2.37	351.50萬	6.42億	3,621.82億
萬事達 US MA	528.53	+1.26%	+6.60	145.36萬	7.65億	4,713.50億
卡夫亨氏 US KHC	24.065	+1.20%	+0.2850	611.28萬	1.46億	284.85億
海科航空 US HEI	341.245	+1.20%	+4.04	13.65萬	4,648.82萬	475.04億
美國銀行 US BAC	53.345	+1.15%	+0.6050	1,415.09萬	7.55億	3,847.24億
特許通訊 US CHTR	239.58	+1.08%	+2.57	53.37萬	1.27億	303.38億
NVR Inc US NVR	7495.42	+1.00%	+74.42	8,614.00	6,451.65萬	209.40億
LIBERTY MEDIA CORPORATION US LLYVK	95.08	+0.92%	+0.8700	6.90萬	657.23萬	87.38億
威瑞信 US VRSN	218.11	+0.86%	+1.86	19.90萬	4,309.16萬	200.01億

1 2

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/BK4559"},"companyName":"老虎證券"},"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":"巴菲特持倉","latestPrice":2737.4104,"timestamp":1771436723680,"preClose":2709.8677,"halted":0,"volume":129362353,"delay":0,"changeRate":0.010164,"floatShares":0,"shares":0,"eps":0,"marketStatus":"交易中","change":27.542725,"latestTime":"02-18 12:45:23 EST","open":2712.457,"high":2745.4607,"low":2710.4258,"amount":18319706561.193893,"amplitude":0.012929,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤後交易","tradingStatus":3,"beginTime":1771448400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.605164,"peRate":26.738317,"turnoverRate":0.002488,"increases":25,"decrements":10,"flats":0,"marketCap":9864733561216,"floatMarketCap":9226288451232},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2745.4607,"amplitude":0.012929,"preClose":2709.8677,"low":2710.4258,"pbRate":"5.605164","latestPrice":2737.5342,"volume":129357525,"delay":0,"open":2712.457,"prevYearClose":2844.1782,"prevWeekClose":2662.6504,"prevMonthClose":2807.6682,"prevQuarterClose":2844.1782,"fiveDayClose":2788.3486,"twentyDayClose":2712.9778,"sixtyDayClose":2750.8652,"secType":"PLATE","market":"US","turnoverRate":0.002488,"peRate":26.738317,"marketCap":9864733561216,"floatMarketCap":9226288451232,"timestamp":1771436722585,"nameCN":"巴菲特持倉"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":25,"down":10,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"MCO","nameCN":"穆迪","changeRate":0.059697,"change":25.265,"latestPrice":448.485,"close":448.485,"volume":1308749,"market":"US","high":451.98,"low":434.53,"preClose":423.22,"open":436.885,"turnoverRate":0.007893,"peRate":36.117441,"amplitude":0.041232,"marketValue":80007582484.125,"askSize":1,"bidSize":162,"askPrice":448.98,"bidPrice":448.22,"week52High":546.88,"week52Low":378.71,"changeRate5Day":0.070472,"changeRate20Day":-0.133027,"changeRate60Day":-0.051548,"changeRateWTD":0.051695,"changeRateMTD":-0.130101,"changeRateQTD":-0.122081,"changeRateYTD":-0.122081,"amount":586315757.714264,"eps":12.417408,"lyrEps":11.26,"lyrPeRate":39.829929,"pbRate":20.219253,"volumeRatio":1.064498,"committee":0.98773,"roa":0.131878,"roe":0.549144,"changeRate5Min":0.001597,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.67,"divideRate":0.008183,"floatMarketCap":74367079924.005,"shortable":3,"shares":178395225,"floatShares":165818433,"preHourTrading":{"tag":"盘前","latestPrice":436.54,"preClose":423.22,"latestTime":"09:29 EST","volume":20179,"amount":8815469.77724,"timestamp":1771424968596,"change":13.319999999999993,"changeRate":0.03147299276971786},"postHourTrading":{"tag":"盘后","latestPrice":426,"preClose":423.22,"latestTime":"19:59 EST","volume":36239,"amount":15344769.8265,"timestamp":1771376372633,"change":2.7799999999999727,"changeRate":0.0065686876801662785},"overnightTrading":{"tag":"夜盘","latestPrice":430,"preClose":423.2200012207031,"latestTime":"20260218 04:00 EST","volume":108,"amount":46306,"timestamp":1771405202032,"change":6.779998779296875,"changeRate":0.016020033929731982},"impliedVol":0.3252,"impliedVolPercentile":0.9044},{"symbol":"JEF","nameCN":"傑富瑞","changeRate":0.040881,"change":2.125,"latestPrice":54.105,"close":54.105,"volume":3421325,"market":"US","high":54.91,"low":52.12,"preClose":51.98,"open":52.34,"turnoverRate":0.020896,"peRate":19.115922,"amplitude":0.053674,"marketValue":11160795415.08,"askSize":100,"bidSize":84,"askPrice":54.12,"bidPrice":54.08,"week52High":72.009,"week52Low":39.28,"changeRate5Day":-0.099601,"changeRate20Day":-0.114339,"changeRate60Day":-0.011961,"changeRateWTD":0.007167,"changeRateMTD":-0.115642,"changeRateQTD":-0.126916,"changeRateYTD":-0.126916,"amount":183915012.649536,"eps":2.830363,"lyrEps":2.830363,"lyrPeRate":19.115923,"pbRate":1.05543,"volumeRatio":1.650045,"committee":-0.086957,"roa":0.009779,"roe":0.065786,"changeRate5Min":-0.001753,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6008,"divideRate":0.029587,"floatMarketCap":8858766498.51,"shortable":3,"shares":206280296,"floatShares":163732862,"preHourTrading":{"tag":"盘前","latestPrice":51.98,"preClose":51.98,"latestTime":"09:00 EST","volume":73,"amount":3795.197438,"timestamp":1771423252004,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":51.75,"preClose":51.98,"latestTime":"19:51 EST","volume":49701,"amount":2583431.74,"timestamp":1771375877856,"change":-0.22999999999999687,"changeRate":-0.004424778761061887},"overnightTrading":{"tag":"夜盘","latestPrice":52.70000076293945,"preClose":51.97999954223633,"latestTime":"20260218 04:00 EST","volume":2,"amount":105,"timestamp":1771405202055,"change":0.720001220703125,"changeRate":0.013851504945052728},"impliedVol":0.4981,"impliedVolPercentile":0.7171},{"symbol":"NVA","nameCN":"Nova Minerals Ltd.","changeRate":0.036697,"change":0.24,"latestPrice":6.78,"close":6.78,"volume":401689,"market":"US","high":6.85,"low":6.51,"preClose":6.54,"open":6.6,"turnoverRate":0.012572,"peRate":0,"amplitude":0.051988,"marketValue":257149182.24,"askSize":300,"bidSize":260,"askPrice":6.8,"bidPrice":6.74,"week52High":16.28,"week52Low":1.68,"changeRate5Day":-0.120623,"changeRate20Day":-0.267819,"changeRate60Day":-0.244147,"changeRateWTD":-0.03966,"changeRateMTD":-0.194774,"changeRateQTD":0.110565,"changeRateYTD":0.110565,"amount":2700680.625778,"eps":-1.506982,"lyrEps":-1.506982,"lyrPeRate":0,"pbRate":2.51705,"volumeRatio":1.155622,"committee":-0.071429,"roa":-0.025157,"roe":-0.1066,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":216627102,"shortable":3,"shares":37927608,"floatShares":31950900,"preHourTrading":{"tag":"盘前","latestPrice":6.61,"preClose":6.54,"latestTime":"09:29 EST","volume":15793,"amount":105074.170799,"timestamp":1771424956023,"change":0.07000000000000028,"changeRate":0.010703363914373131},"postHourTrading":{"tag":"盘后","latestPrice":6.6392,"preClose":6.54,"latestTime":"19:52 EST","volume":15042,"amount":99286.1707,"timestamp":1771375959526,"change":0.09919999999999973,"changeRate":0.015168195718654394},"overnightTrading":{"tag":"夜盘","latestPrice":6.829999923706055,"preClose":6.539999961853027,"latestTime":"20260218 04:00 EST","volume":3242,"amount":21880,"timestamp":1771405201992,"change":0.28999996185302734,"changeRate":0.044342502071033574},"impliedVol":1.4877,"impliedVolPercentile":0.7838},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.028835,"change":0.485,"latestPrice":17.305,"close":17.305,"volume":20490297,"market":"US","high":17.48,"low":16.84,"preClose":16.82,"open":16.97,"turnoverRate":0.00567,"peRate":33.546767,"amplitude":0.03805,"marketValue":83852687644.245,"askSize":709,"bidSize":800,"askPrice":17.31,"bidPrice":17.3,"week52High":18.98,"week52Low":9.01,"changeRate5Day":-0.015083,"changeRate20Day":0.019741,"changeRate60Day":0.105045,"changeRateWTD":0.028835,"changeRateMTD":-0.02507,"changeRateQTD":0.033751,"changeRateYTD":0.033751,"amount":354720953.424494,"eps":0.515847,"lyrEps":0.403399,"lyrPeRate":42.897974,"pbRate":7.946622,"volumeRatio":0.803951,"committee":0.060305,"roa":0.043239,"roe":0.278,"changeRate5Min":-0.000716,"earningDate":1771948800000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":62541725108.229996,"shortable":3,"shares":4845575709,"floatShares":3614084086,"preHourTrading":{"tag":"盘前","latestPrice":16.91,"preClose":16.82,"latestTime":"09:29 EST","volume":18435,"amount":312584.689575,"timestamp":1771424950090,"change":0.08999999999999986,"changeRate":0.005350772889417352},"postHourTrading":{"tag":"盘后","latestPrice":16.8156,"preClose":16.82,"latestTime":"19:57 EST","volume":3365909,"amount":56605808.9332,"timestamp":1771376230685,"change":-0.004400000000000404,"changeRate":-0.0002615933412604283},"overnightTrading":{"tag":"夜盘","latestPrice":16.959999084472656,"preClose":16.81999969482422,"latestTime":"20260218 04:00 EST","volume":3655,"amount":61968,"timestamp":1771405202053,"change":0.1399993896484375,"changeRate":0.008323388358414629},"impliedVol":0.5355,"impliedVolPercentile":0.8008},{"symbol":"DPZ","nameCN":"達美樂比薩","changeRate":0.027068,"change":10.11,"latestPrice":383.61,"close":383.61,"volume":302107,"market":"US","high":384.32,"low":372.035,"preClose":373.5,"open":373.08,"turnoverRate":0.009749,"peRate":22.399596,"amplitude":0.032892,"marketValue":12960731086.98,"askSize":80,"bidSize":91,"askPrice":383.85,"bidPrice":383.45,"week52High":500.55,"week52Low":370.7,"changeRate5Day":-0.015703,"changeRate20Day":-0.010396,"changeRate60Day":-0.040183,"changeRateWTD":0.021598,"changeRateMTD":-0.065118,"changeRateQTD":-0.079675,"changeRateYTD":-0.079675,"amount":115019339.075104,"eps":17.125755,"lyrEps":16.69,"lyrPeRate":22.984422,"pbRate":-3.271294,"volumeRatio":0.609591,"committee":0.064327,"roa":0.339513,"roe":-0.130775,"changeRate5Min":0.000861,"earningDate":1771776000000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.017544,"floatMarketCap":11887317421.08,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":373.5,"preClose":373.5,"latestTime":"09:29 EST","volume":1067,"amount":401731.4752,"timestamp":1771424999931,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":377.43,"preClose":373.5,"latestTime":"19:59 EST","volume":12256,"amount":4587682.4381,"timestamp":1771376396322,"change":3.930000000000007,"changeRate":0.010522088353413672},"overnightTrading":{"tag":"夜盘","latestPrice":377.82000732421875,"preClose":373.5,"latestTime":"20260218 04:00 EST","volume":232,"amount":87598,"timestamp":1771405202043,"change":4.32000732421875,"changeRate":0.011566284669929719},"impliedVol":0.3913,"impliedVolPercentile":0.8645},{"symbol":"C","nameCN":"花旗","changeRate":0.025927,"change":2.95,"latestPrice":116.73,"close":116.73,"volume":5053254,"market":"US","high":117.04,"low":115,"preClose":113.78,"open":115.04,"turnoverRate":0.002891,"peRate":16.699571,"amplitude":0.017929,"marketValue":204044040000,"askSize":258,"bidSize":126,"askPrice":116.78,"bidPrice":116.74,"week52High":125.16,"week52Low":55.51,"changeRate5Day":-0.044372,"changeRate20Day":0.03484,"changeRate60Day":0.169288,"changeRateWTD":0.05295,"changeRateMTD":0.008815,"changeRateQTD":0.000343,"changeRateYTD":0.000343,"amount":588917290.574432,"eps":6.99,"lyrEps":6.992152,"lyrPeRate":16.694431,"pbRate":1.061397,"volumeRatio":0.677322,"committee":-0.34375,"roa":0.00577,"roe":0.068314,"changeRate5Min":-0.000342,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.32,"divideRate":0.019875,"floatMarketCap":204044040000,"shortable":3,"shares":1748000000,"floatShares":1748000000,"preHourTrading":{"tag":"盘前","latestPrice":115,"preClose":113.78,"latestTime":"09:29 EST","volume":8211,"amount":939639.82581,"timestamp":1771424991083,"change":1.2199999999999989,"changeRate":0.010722446827210396},"postHourTrading":{"tag":"盘后","latestPrice":113.85,"preClose":113.78,"latestTime":"19:59 EST","volume":1126442,"amount":128166015.9247,"timestamp":1771376378244,"change":0.06999999999999318,"changeRate":0.000615222358938242},"overnightTrading":{"tag":"夜盘","latestPrice":114.13999938964844,"preClose":113.77999877929688,"latestTime":"20260218 04:00 EST","volume":2247,"amount":256950,"timestamp":1771405202054,"change":0.3600006103515625,"changeRate":0.003164006101369965},"impliedVol":0.3626,"impliedVolPercentile":0.8008},{"symbol":"ALLY","nameCN":"Ally Financial Inc.","changeRate":0.025672,"change":1.06,"latestPrice":42.35,"close":42.35,"volume":1107426,"market":"US","high":42.405,"low":41.37,"preClose":41.29,"open":41.39,"turnoverRate":0.003993,"peRate":17.869199,"amplitude":0.025067,"marketValue":13046052808.25,"askSize":100,"bidSize":178,"askPrice":42.35,"bidPrice":42.34,"week52High":47.27,"week52Low":29.52,"changeRate5Day":-0.000944,"changeRate20Day":-0.00165,"changeRate60Day":0.102865,"changeRateWTD":0.03799,"changeRateMTD":0.001656,"changeRateQTD":-0.064915,"changeRateYTD":-0.064915,"amount":46621082.520561,"eps":2.37,"lyrEps":2.37,"lyrPeRate":17.869198,"pbRate":0.990288,"volumeRatio":0.587807,"committee":0.94152,"roa":0.004393,"roe":0.057957,"changeRate5Min":0.000236,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028335,"floatMarketCap":11744003328.75,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":41.28,"preClose":41.29,"latestTime":"09:19 EST","volume":188,"amount":7805.329104,"timestamp":1771424367391,"change":-0.00999999999999801,"changeRate":-0.00024218939210457764},"postHourTrading":{"tag":"盘后","latestPrice":41,"preClose":41.29,"latestTime":"19:34 EST","volume":35020,"amount":1445954.33,"timestamp":1771374884756,"change":-0.28999999999999915,"changeRate":-0.007023492371034128},"overnightTrading":{"tag":"夜盘","latestPrice":41.66999816894531,"preClose":41.290000915527344,"latestTime":"20260218 04:00 EST","volume":9,"amount":374,"timestamp":1771405202054,"change":0.37999725341796875,"changeRate":0.009203130176610595},"impliedVol":0.3555,"impliedVolPercentile":0.3307},{"symbol":"AMZN","nameCN":"亞馬遜","changeRate":0.023714,"change":4.77,"latestPrice":205.92,"close":205.92,"volume":28608130,"market":"US","high":206.86,"low":201.51,"preClose":201.15,"open":202.11,"turnoverRate":0.002966,"peRate":28.719665,"amplitude":0.026597,"marketValue":2201329280985.1196,"askSize":57,"bidSize":22,"askPrice":205.93,"bidPrice":205.91,"week52High":258.6,"week52Low":161.38,"changeRate5Day":-0.005025,"changeRate20Day":-0.108571,"changeRate60Day":-0.075306,"changeRateWTD":0.035867,"changeRateMTD":-0.13949,"changeRateQTD":-0.107876,"changeRateYTD":-0.107876,"amount":5865374257.707672,"eps":7.17,"lyrEps":7.17,"lyrPeRate":28.719665,"pbRate":5.355185,"volumeRatio":0.80653,"committee":-0.95122,"roa":0.069281,"roe":0.222858,"changeRate5Min":0.000073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1985989449993.1199,"shortable":3,"shares":10690216011,"floatShares":9644470911,"preHourTrading":{"tag":"盘前","latestPrice":202.16,"preClose":201.15,"latestTime":"09:29 EST","volume":796048,"amount":162117117.55712,"timestamp":1771424999999,"change":1.009999999999991,"changeRate":0.005021128511061352},"postHourTrading":{"tag":"盘后","latestPrice":201,"preClose":201.15,"latestTime":"19:59 EST","volume":5429335,"amount":1091897635.214201,"timestamp":1771376399071,"change":-0.15000000000000568,"changeRate":-0.0007457121551081565},"overnightTrading":{"tag":"夜盘","latestPrice":202.69000244140625,"preClose":201.14999389648438,"latestTime":"20260218 04:00 EST","volume":115286,"amount":23262802,"timestamp":1771405202054,"change":1.540008544921875,"changeRate":0.0076560208384316075},"impliedVol":0.3494,"impliedVolPercentile":0.4741},{"symbol":"STZ","nameCN":"星座品牌","changeRate":0.023117,"change":3.53,"latestPrice":156.23,"close":156.23,"volume":825354,"market":"US","high":156.9,"low":149.79,"preClose":152.7,"open":151.12,"turnoverRate":0.005634,"peRate":24.924606,"amplitude":0.046562,"marketValue":27194440853.46,"askSize":100,"bidSize":208,"askPrice":156.28,"bidPrice":156.19,"week52High":196.91,"week52Low":126.45,"changeRate5Day":-0.056753,"changeRate20Day":-0.045282,"changeRate60Day":0.208556,"changeRateWTD":0.046417,"changeRateMTD":-0.002999,"changeRateQTD":0.13243,"changeRateYTD":0.13243,"amount":128027649.059692,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.526799,"volumeRatio":0.502578,"committee":0.350649,"roa":0.088043,"roe":0.144537,"changeRate5Min":-0.000384,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.07,"divideRate":0.026051,"floatMarketCap":22885580114.489998,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":150.5,"preClose":152.7,"latestTime":"09:29 EST","volume":1315,"amount":199601.8512,"timestamp":1771424998843,"change":-2.1999999999999886,"changeRate":-0.014407334643090955},"postHourTrading":{"tag":"盘后","latestPrice":152.0001,"preClose":152.7,"latestTime":"19:33 EST","volume":35976,"amount":5490132.8248,"timestamp":1771374835936,"change":-0.6998999999999853,"changeRate":-0.004583497053045091},"overnightTrading":{"tag":"夜盘","latestPrice":152.41000366210938,"preClose":152.6999969482422,"latestTime":"20260218 04:00 EST","volume":166,"amount":25296,"timestamp":1771405201996,"change":-0.2899932861328125,"changeRate":-0.0018991047277565174},"impliedVol":0.3311,"impliedVolPercentile":0.4024},{"symbol":"OXY","nameCN":"西方石油","changeRate":0.022312,"change":1.025,"latestPrice":46.965,"close":46.965,"volume":5263278,"market":"US","high":47.03,"low":46.255,"preClose":45.94,"open":46.665,"turnoverRate":0.005366,"peRate":33.777321,"amplitude":0.01687,"marketValue":46270408032.81,"askSize":243,"bidSize":100,"askPrice":46.97,"bidPrice":46.96,"week52High":52.58,"week52Low":34.785,"changeRate5Day":0.015021,"changeRate20Day":0.111861,"changeRate60Day":0.133052,"changeRateWTD":0.019427,"changeRateMTD":0.034699,"changeRateQTD":0.142145,"changeRateYTD":0.142145,"amount":245869675.687866,"eps":1.39043,"lyrEps":2.444421,"lyrPeRate":19.213139,"pbRate":1.65405,"volumeRatio":1.05152,"committee":-0.41691,"roa":0.032993,"roe":0.059553,"changeRate5Min":-0.001382,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.94,"divideRate":0.020015,"floatMarketCap":46065397495.005005,"shortable":3,"shares":985210434,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":46.57,"preClose":45.94,"latestTime":"09:29 EST","volume":48054,"amount":2237428.021962,"timestamp":1771424999139,"change":0.6300000000000026,"changeRate":0.013713539399216426},"postHourTrading":{"tag":"盘后","latestPrice":45.7842,"preClose":45.94,"latestTime":"19:59 EST","volume":147352,"amount":6769020.6097,"timestamp":1771376371695,"change":-0.15579999999999927,"changeRate":-0.003391380060949048},"overnightTrading":{"tag":"夜盘","latestPrice":46.130001068115234,"preClose":45.939998626708984,"latestTime":"20260218 04:00 EST","volume":13956,"amount":640214,"timestamp":1771405202049,"change":0.19000244140625,"changeRate":0.0041358826096216895},"impliedVol":0.4262,"impliedVolPercentile":0.8884},{"symbol":"COF","nameCN":"第一資本","changeRate":0.017945,"change":3.71,"latestPrice":210.45,"close":210.45,"volume":1774818,"market":"US","high":210.59,"low":206.405,"preClose":206.74,"open":207,"turnoverRate":0.00284,"peRate":52.220841,"amplitude":0.020243,"marketValue":131531250000,"askSize":6,"bidSize":40,"askPrice":210.51,"bidPrice":210.45,"week52High":259.635,"week52Low":143.22,"changeRate5Day":-0.043105,"changeRate20Day":-0.079879,"changeRate60Day":0.039773,"changeRateWTD":0.014853,"changeRateMTD":-0.038734,"changeRateQTD":-0.131664,"changeRateYTD":-0.131664,"amount":370784005.272949,"eps":4.03,"lyrEps":4.03366,"lyrPeRate":52.17346,"pbRate":1.21553,"volumeRatio":0.705467,"committee":0.73913,"roa":0.003602,"roe":0.023944,"changeRate5Min":0.000309,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.6,"divideRate":0.012354,"floatMarketCap":131531250000,"shortable":3,"shares":625000000,"floatShares":625000000,"preHourTrading":{"tag":"盘前","latestPrice":206.32,"preClose":206.74,"latestTime":"09:28 EST","volume":3434,"amount":711367.66016,"timestamp":1771424926315,"change":-0.4200000000000159,"changeRate":-0.002031537196478746},"postHourTrading":{"tag":"盘后","latestPrice":206.74,"preClose":206.74,"latestTime":"19:59 EST","volume":64451,"amount":13324680.0262,"timestamp":1771376390176,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":207.77999877929688,"preClose":206.74000549316406,"latestTime":"20260218 04:00 EST","volume":234,"amount":48429,"timestamp":1771405201888,"change":1.0399932861328125,"changeRate":0.005030440449355605},"impliedVol":0.3618,"impliedVolPercentile":0.6534},{"symbol":"CVX","nameCN":"雪佛龍","changeRate":0.013127,"change":2.37,"latestPrice":182.92,"close":182.92,"volume":3514961,"market":"US","high":183.66,"low":181.98,"preClose":180.55,"open":183,"turnoverRate":0.001867,"peRate":27.589743,"amplitude":0.009305,"marketValue":362181600000,"askSize":20,"bidSize":6,"askPrice":182.88,"bidPrice":182.87,"week52High":186.52,"week52Low":132.04,"changeRate5Day":0.003621,"changeRate20Day":0.106594,"changeRate60Day":0.205801,"changeRateWTD":-0.004463,"changeRateMTD":0.034031,"changeRateQTD":0.200184,"changeRateYTD":0.200184,"amount":642223911.313828,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.50295,"pbRate":1.907795,"volumeRatio":0.751762,"committee":-0.538462,"roa":0.040466,"roe":0.071597,"changeRate5Min":0.000219,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.037393,"floatMarketCap":344293077802.12,"shortable":3,"shares":1980000000,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":182.6387,"preClose":180.55,"latestTime":"09:29 EST","volume":23291,"amount":4255387.27902,"timestamp":1771424973114,"change":2.0886999999999887,"changeRate":0.011568540570479029},"postHourTrading":{"tag":"盘后","latestPrice":180.5801,"preClose":180.55,"latestTime":"19:59 EST","volume":398671,"amount":71978113.3701,"timestamp":1771376383586,"change":0.030099999999976035,"changeRate":0.0001667128219328498},"overnightTrading":{"tag":"夜盘","latestPrice":181.63999938964844,"preClose":180.5500030517578,"latestTime":"20260218 04:00 EST","volume":2512,"amount":455498,"timestamp":1771405202052,"change":1.089996337890625,"changeRate":0.006037088448999685},"impliedVol":0.2801,"impliedVolPercentile":0.7928},{"symbol":"MA","nameCN":"萬事達","changeRate":0.012645,"change":6.6,"latestPrice":528.53,"close":528.53,"volume":1453599,"market":"US","high":528.8,"low":519.395,"preClose":521.93,"open":522.5,"turnoverRate":0.00163,"peRate":31.993341,"amplitude":0.01802,"marketValue":471349560732.83,"askSize":441,"bidSize":40,"askPrice":528.6,"bidPrice":528.45,"week52High":601.77,"week52Low":465.59,"changeRate5Day":-0.021947,"changeRate20Day":-0.006037,"changeRate60Day":-0.00345,"changeRateWTD":0.01962,"changeRateMTD":-0.019043,"changeRateQTD":-0.074184,"changeRateYTD":-0.074184,"amount":765382332.832031,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":31.956151,"pbRate":60.921489,"volumeRatio":0.872455,"committee":-0.83368,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.000862,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.00596,"floatMarketCap":471349560732.82996,"shortable":3,"shares":891812311,"floatShares":891812311,"preHourTrading":{"tag":"盘前","latestPrice":522,"preClose":521.93,"latestTime":"09:29 EST","volume":952,"amount":497894.4292,"timestamp":1771424992198,"change":0.07000000000005002,"changeRate":0.0001341176019773725},"postHourTrading":{"tag":"盘后","latestPrice":522,"preClose":521.93,"latestTime":"19:59 EST","volume":186448,"amount":97324520.1315,"timestamp":1771376360424,"change":0.07000000000005002,"changeRate":0.0001341176019773725},"overnightTrading":{"tag":"夜盘","latestPrice":522.6500244140625,"preClose":521.9299926757812,"latestTime":"20260218 04:00 EST","volume":129,"amount":67457,"timestamp":1771405202054,"change":0.72003173828125,"changeRate":0.0013795561634422646},"impliedVol":0.2632,"impliedVolPercentile":0.6853},{"symbol":"KHC","nameCN":"卡夫亨氏","changeRate":0.011985,"change":0.285,"latestPrice":24.065,"close":24.065,"volume":6112790,"market":"US","high":24.14,"low":23.44,"preClose":23.78,"open":23.798,"turnoverRate":0.007177,"peRate":0,"amplitude":0.029437,"marketValue":28484671508.635,"askSize":2007,"bidSize":1501,"askPrice":24.07,"bidPrice":24.06,"week52High":33.35,"week52Low":21.985,"changeRate5Day":-0.033534,"changeRate20Day":0.012837,"changeRate60Day":-0.033922,"changeRateWTD":-0.029637,"changeRateMTD":0.01369,"changeRateQTD":-0.007629,"changeRateYTD":-0.007629,"amount":146415351.207333,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.683676,"volumeRatio":0.535975,"committee":-0.144242,"roa":0.034977,"roe":-0.128366,"changeRate5Min":-0.00083,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5994,"divideRate":0.066462,"floatMarketCap":20496963813.765,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":23.84,"preClose":23.78,"latestTime":"09:28 EST","volume":29663,"amount":706110.985068,"timestamp":1771424880053,"change":0.05999999999999872,"changeRate":0.0025231286795626036},"postHourTrading":{"tag":"盘后","latestPrice":23.7535,"preClose":23.78,"latestTime":"19:57 EST","volume":269896,"amount":6417136.3106,"timestamp":1771376259396,"change":-0.02650000000000219,"changeRate":-0.0011143818334735992},"overnightTrading":{"tag":"夜盘","latestPrice":23.809999465942383,"preClose":23.780000686645508,"latestTime":"20260218 04:00 EST","volume":2627,"amount":62668,"timestamp":1771405202047,"change":0.029998779296875,"changeRate":0.0012615129701708488},"impliedVol":0.3593,"impliedVolPercentile":0.8884},{"symbol":"HEI","nameCN":"海科航空","changeRate":0.011966,"change":4.035,"latestPrice":341.245,"close":341.245,"volume":136489,"market":"US","high":342.59,"low":335.34,"preClose":337.21,"open":337.25,"turnoverRate":0.001155,"peRate":69.641835,"amplitude":0.0215,"marketValue":47503515608.845,"askSize":22,"bidSize":6,"askPrice":341.59,"bidPrice":341.22,"week52High":361.69,"week52Low":216.6801,"changeRate5Day":0.05531,"changeRate20Day":-0.009506,"changeRate60Day":0.109812,"changeRateWTD":0.026239,"changeRateMTD":0.031232,"changeRateQTD":0.05456,"changeRateYTD":0.05456,"amount":46488208.382141,"eps":4.9,"lyrEps":4.9,"lyrPeRate":69.641837,"pbRate":11.033681,"volumeRatio":0.569266,"committee":-0.571429,"roa":0.080151,"roe":0.16735,"changeRate5Min":-0.001624,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.2328,"divideRate":0.000682,"floatMarketCap":40337486632.145004,"shortable":3,"shares":139206481,"floatShares":118206821,"preHourTrading":{"tag":"盘前","latestPrice":337.21,"preClose":337.21,"latestTime":"09:29 EST","volume":6,"amount":2012.3364,"timestamp":1771424999056,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":337.21,"preClose":337.21,"latestTime":"19:06 EST","volume":11046,"amount":3724877.04,"timestamp":1771373178925,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":339.8699951171875,"preClose":337.2099914550781,"latestTime":"20260218 04:00 EST","volume":2,"amount":680,"timestamp":1771405202014,"change":2.660003662109375,"changeRate":0.007888270601447261},"impliedVol":0.3789,"impliedVolPercentile":0.9163},{"symbol":"BAC","nameCN":"美國銀行","changeRate":0.011471,"change":0.605,"latestPrice":53.345,"close":53.345,"volume":14150914,"market":"US","high":53.6086,"low":52.79,"preClose":52.74,"open":53,"turnoverRate":0.002108,"peRate":14.001313,"amplitude":0.015521,"marketValue":384724140000,"askSize":247,"bidSize":901,"askPrice":53.35,"bidPrice":53.34,"week52High":57.55,"week52Low":33.065,"changeRate5Day":-0.03692,"changeRate20Day":0.023896,"changeRate60Day":0.025471,"changeRateWTD":0.015128,"changeRateMTD":0.002726,"changeRateQTD":-0.030091,"changeRateYTD":-0.030091,"amount":754805706.310288,"eps":3.81,"lyrEps":3.81,"lyrPeRate":14.001312,"pbRate":1.387638,"volumeRatio":0.639726,"committee":0.619414,"roa":0.009145,"roe":0.1019,"changeRate5Min":0.000188,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0806,"divideRate":0.020257,"floatMarketCap":358162726268.14,"shortable":3,"shares":7212000000,"floatShares":6714082412,"preHourTrading":{"tag":"盘前","latestPrice":52.765,"preClose":52.74,"latestTime":"09:29 EST","volume":30320,"amount":1601141.2888,"timestamp":1771424995575,"change":0.02499999999999858,"changeRate":0.0004740235115661467},"postHourTrading":{"tag":"盘后","latestPrice":52.7,"preClose":52.74,"latestTime":"19:55 EST","volume":2473028,"amount":130401571.8095,"timestamp":1771376108000,"change":-0.03999999999999915,"changeRate":-0.0007584376185058617},"overnightTrading":{"tag":"夜盘","latestPrice":52.849998474121094,"preClose":52.7400016784668,"latestTime":"20260218 04:00 EST","volume":6017,"amount":317526,"timestamp":1771405202024,"change":0.10999679565429688,"changeRate":0.0020856426271068443},"impliedVol":0.3049,"impliedVolPercentile":0.5299},{"symbol":"CHTR","nameCN":"特許通訊","changeRate":0.010843,"change":2.57,"latestPrice":239.58,"close":239.58,"volume":533661,"market":"US","high":240,"low":236.03,"preClose":237.01,"open":236.48,"turnoverRate":0.006422,"peRate":6.637124,"amplitude":0.01675,"marketValue":30338386509.42,"askSize":123,"bidSize":120,"askPrice":239.7,"bidPrice":239.45,"week52High":437.06,"week52Low":180.38,"changeRate5Day":-0.034691,"changeRate20Day":0.300651,"changeRate60Day":0.23355,"changeRateWTD":0.002049,"changeRateMTD":0.162333,"changeRateQTD":0.147689,"changeRateYTD":0.147689,"amount":126920588.464142,"eps":36.096958,"lyrEps":36.21,"lyrPeRate":6.616404,"pbRate":1.889771,"volumeRatio":0.540432,"committee":-0.012346,"roa":0.054838,"roe":0.28668,"changeRate5Min":-0.000709,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":19910128194,"shortable":3,"shares":126631549,"floatShares":83104300,"preHourTrading":{"tag":"盘前","latestPrice":235.96,"preClose":237.01,"latestTime":"09:28 EST","volume":6599,"amount":1564000.48232,"timestamp":1771424881239,"change":-1.049999999999983,"changeRate":-0.00443019281886833},"postHourTrading":{"tag":"盘后","latestPrice":236.6195,"preClose":237.01,"latestTime":"19:40 EST","volume":63860,"amount":15135451.345,"timestamp":1771375228709,"change":-0.39050000000000296,"changeRate":-0.0016476098054934516},"overnightTrading":{"tag":"夜盘","latestPrice":236.64999389648438,"preClose":237.00999450683594,"latestTime":"20260218 04:00 EST","volume":70,"amount":16523,"timestamp":1771405201982,"change":-0.3600006103515625,"changeRate":-0.0015189258626018794},"impliedVol":0.4511,"impliedVolPercentile":0.4781},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.010028,"change":74.42,"latestPrice":7495.42,"close":7495.42,"volume":8614,"market":"US","high":7544.79,"low":7360.38,"preClose":7421,"open":7360.38,"turnoverRate":0.003133,"peRate":17.169672,"amplitude":0.02485,"marketValue":20940404579.2,"askSize":10,"bidSize":5,"askPrice":7517.32,"bidPrice":7495.42,"week52High":8618.28,"week52Low":6562.853,"changeRate5Day":-0.073986,"changeRate20Day":-0.005422,"changeRate60Day":0.052742,"changeRateWTD":-0.0016,"changeRateMTD":-0.018375,"changeRateQTD":0.027788,"changeRateYTD":0.027788,"amount":64516542.463867,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":17.169671,"pbRate":5.418141,"volumeRatio":0.592161,"committee":-0.333333,"roa":0.182783,"roe":0.331845,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20607158206,"shortable":3,"shares":2793760,"floatShares":2749300,"preHourTrading":{"tag":"盘前","latestPrice":7422,"preClose":7421,"latestTime":"08:00 EST","volume":5,"amount":37110,"timestamp":1771419602645,"change":1,"changeRate":0.00013475272874275703},"postHourTrading":{"tag":"盘后","latestPrice":7423,"preClose":7421,"latestTime":"17:02 EST","volume":2273,"amount":16867963,"timestamp":1771365743768,"change":2,"changeRate":0.00026950545748551406},"overnightTrading":{"tag":"夜盘","latestPrice":7421,"preClose":7421,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":0.009235,"change":0.87,"latestPrice":95.08,"close":95.08,"volume":68963,"market":"US","high":96.26,"low":94.2,"preClose":94.21,"open":94.23,"turnoverRate":0.00131,"peRate":0,"amplitude":0.021866,"marketValue":8738099208,"askSize":10,"bidSize":115,"askPrice":95.29,"bidPrice":95,"week52High":102.62,"week52Low":60.55,"changeRate5Day":0.078983,"changeRate20Day":0.155145,"changeRate60Day":0.209823,"changeRateWTD":0.020062,"changeRateMTD":0.151368,"changeRateQTD":0.143338,"changeRateYTD":0.143338,"amount":6572281.444229,"eps":-3.87,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-23.363902,"volumeRatio":0.469772,"committee":0.84,"roa":-0.005765,"roe":0,"changeRate5Min":-0.00021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5004354957.84,"shortable":3,"shares":91902600,"floatShares":52633098,"preHourTrading":{"tag":"盘前","latestPrice":97.32,"preClose":94.21,"latestTime":"08:02 EST","volume":14773,"amount":1392076.0403,"timestamp":1771419721449,"change":3.1099999999999994,"changeRate":0.03301135760534975},"postHourTrading":{"tag":"盘后","latestPrice":98.7698,"preClose":94.21,"latestTime":"19:09 EST","volume":5581,"amount":533863.1644,"timestamp":1771373398056,"change":4.55980000000001,"changeRate":0.048400382125039915},"overnightTrading":{"tag":"夜盘","latestPrice":94.20999908447266,"preClose":94.20999908447266,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.2543,"impliedVolPercentile":0.3108},{"symbol":"VRSN","nameCN":"威瑞信","changeRate":0.008601,"change":1.86,"latestPrice":218.11,"close":218.11,"volume":199044,"market":"US","high":218.33,"low":214.13,"preClose":216.25,"open":216.25,"turnoverRate":0.00219,"peRate":24.757093,"amplitude":0.019422,"marketValue":20000687000,"askSize":169,"bidSize":5,"askPrice":218.13,"bidPrice":217.97,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":-0.008951,"changeRate20Day":-0.12095,"changeRate60Day":-0.112508,"changeRateWTD":-0.0042,"changeRateMTD":-0.106948,"changeRateQTD":-0.102243,"changeRateYTD":-0.102243,"amount":43091644.087463,"eps":8.81,"lyrEps":8.81,"lyrPeRate":24.757094,"pbRate":-9.284508,"volumeRatio":0.474954,"committee":0.666667,"roa":0.512827,"roe":-0.444566,"changeRate5Min":0.00078,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.010591,"floatMarketCap":19821924044,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":216.25,"preClose":216.25,"latestTime":"09:28 EST","volume":12,"amount":2594.54952,"timestamp":1771424880059,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":216.25,"preClose":216.25,"latestTime":"19:18 EST","volume":16909,"amount":3656070.773,"timestamp":1771373920307,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":215.1300048828125,"preClose":216.25,"latestTime":"20260218 04:00 EST","volume":6,"amount":1293,"timestamp":1771405201683,"change":-1.1199951171875,"changeRate":-0.005179168171965318},"impliedVol":0.3115,"impliedVolPercentile":0.7928}]}}}