US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

2,658.52

-2.9561-0.11%

Number of Gainers:16

Number of Losers:19

Number of Flat:- -

PE:- -

High:2,685.73

Open:2,661.28

Low:2,643.16

Close:2,661.39

Volume:156.93M

Turnover:20.32B

Market Cap:9.57T

Float Cap:8.95T

Loading ...

Constituent

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

Occidental US OXY	63.6	+2.83%	+1.75	9.11M	575.14M	63.07B
Kroger US KR	71.745	+1.97%	+1.39	2.33M	165.92M	44.05B
Chevron US CVX	208.67	+1.72%	+3.52	4.87M	1.01B	416.38B
Moody's US MCO	433.14	+1.19%	+5.09	530.70K	229.71M	76.80B
The Kraft Heinz Company US KHC	21.765	+1.19%	+0.2550	5.91M	128.69M	25.76B
Jefferies Financial Group Inc. US JEF	40.1	+1.16%	+0.4600	2.11M	83.99M	8.27B
Apple US AAPL	254.68	+0.82%	+2.06	21.94M	5.60B	3.74T
T-Mobile US US TMUS	212.855	+0.71%	+1.50	1.71M	362.84M	234.54B
Aon PLC US AON	323.72	+0.71%	+2.27	509.22K	165.15M	69.58B
Chubb US CB	324.43	+0.38%	+1.22	642.19K	208.49M	126.58B
Domino's Pizza US DPZ	363.085	+0.15%	+0.5550	491.80K	178.40M	12.27B
Coca-Cola US KO	75.305	+0.07%	+0.0550	5.22M	393.49M	323.93B
Visa US V	305.09	+0.06%	+0.1800	3.40M	1.04B	586.99B
Constellation US STZ	151.64	+0.05%	+0.0800	686.94K	104.88M	26.40B
NVR Inc US NVR	6553.82	+0.02%	+1.62	12.14K	79.89M	18.31B
Diageo PLC US DEO	74.055	+0.01%	+0.0050	1.49M	111.28M	41.22B
VeriSign US VRSN	251.53	-0.07%	-0.1700	311.46K	78.54M	23.07B
Sirius XM US SIRI	22.965	-0.11%	-0.0250	1.23M	28.35M	7.69B
MasterCard US MA	500.51	-0.45%	-2.2500	1.81M	908.54M	446.36B
Ally US ALLY	39.04	-0.48%	-0.1900	980.46K	38.44M	12.03B

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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4559"},"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":2658.4324,"timestamp":1774548198419,"preClose":2661.3884,"halted":0,"volume":156992679,"delay":0,"changeRate":-0.001111,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-2.956055,"latestTime":"03-26 14:03:18 EDT","open":2661.2844,"high":2685.7349,"low":2643.1594,"amount":20321980420.688152,"amplitude":0.015997,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1774555200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.562924,"peRate":26.471544,"turnoverRate":0.003021,"increases":16,"decrements":19,"flats":0,"marketCap":9573058679072,"floatMarketCap":8950390617280},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2685.7349,"amplitude":0.015997,"preClose":2661.3884,"low":2643.1594,"pbRate":"5.562924","latestPrice":2658.5212,"volume":156929028,"delay":0,"open":2661.2844,"prevYearClose":2844.1782,"prevWeekClose":2608.04,"prevMonthClose":2728.8962,"prevQuarterClose":2844.1782,"fiveDayClose":2620.3704,"twentyDayClose":2765.8892,"sixtyDayClose":2863.2935,"secType":"PLATE","market":"US","turnoverRate":0.003021,"peRate":26.471544,"marketCap":9572520562976,"floatMarketCap":8949861000384,"timestamp":1774548193394,"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":16,"down":19,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"OXY","nameCN":"Occidental","changeRate":0.028294,"change":1.75,"latestPrice":63.6,"close":63.6,"volume":9112591,"market":"US","high":63.86,"low":62.15,"preClose":61.85,"open":62.35,"turnoverRate":0.009291,"peRate":39.503105,"amplitude":0.027648,"marketValue":63071813511.6,"askSize":300,"bidSize":7,"askPrice":63.59,"bidPrice":63.58,"week52High":63.86,"week52Low":34.785,"changeRate5Day":0.067472,"changeRate20Day":0.236632,"changeRate60Day":0.573868,"changeRateWTD":0.047603,"changeRateMTD":0.198191,"changeRateQTD":0.546693,"changeRateYTD":0.546693,"amount":575139180.077175,"eps":1.61,"lyrEps":1.61,"lyrPeRate":39.503106,"pbRate":2.273104,"volumeRatio":0.630676,"committee":-0.333333,"roa":0.027427,"roe":0.059286,"changeRate5Min":-0.000864,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.015094,"floatMarketCap":62381758345.200005,"shortable":3,"shares":991695181,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":62.14,"preClose":61.85,"latestTime":"09:29 EDT","volume":147485,"amount":9215461.88407,"timestamp":1774531790394,"change":0.28999999999999915,"changeRate":0.004688763136620843},"postHourTrading":{"tag":"盘后","latestPrice":61.9498,"preClose":61.85,"latestTime":"19:59 EDT","volume":246780,"amount":15265924.203,"timestamp":1774483198266,"change":0.09980000000000189,"changeRate":0.001613581244947484},"overnightTrading":{"tag":"夜盘","latestPrice":62.380001068115234,"preClose":61.849998474121094,"latestTime":"20260326 04:00 EDT","volume":72038,"amount":4472946,"timestamp":1774512001330,"change":0.5300025939941406,"changeRate":0.008569160987383065},"impliedVol":0.4311,"impliedVolPercentile":0.8566},{"symbol":"KR","nameCN":"Kroger","changeRate":0.019684,"change":1.385,"latestPrice":71.745,"close":71.745,"volume":2325294,"market":"US","high":71.76,"low":70.58,"preClose":70.36,"open":70.75,"turnoverRate":0.003787,"peRate":46.587663,"amplitude":0.016771,"marketValue":44051430000,"askSize":161,"bidSize":22,"askPrice":71.76,"bidPrice":71.74,"week52High":76.58,"week52Low":58.6,"changeRate5Day":-0.027318,"changeRate20Day":0.067952,"changeRate60Day":0.144076,"changeRateWTD":-0.019877,"changeRateMTD":0.051363,"changeRateQTD":0.148287,"changeRateYTD":0.148287,"amount":165921786.949905,"eps":1.54,"lyrEps":1.54,"lyrPeRate":46.587662,"pbRate":7.421063,"volumeRatio":0.369609,"committee":-0.77665,"roa":0.056419,"roe":0.144052,"changeRate5Min":0.000697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.37,"divideRate":0.019095,"floatMarketCap":44051430000,"shortable":3,"shares":614000000,"floatShares":614000000,"preHourTrading":{"tag":"盘前","latestPrice":70.3427,"preClose":70.36,"latestTime":"09:29 EDT","volume":442,"amount":31100.07914,"timestamp":1774531786928,"change":-0.017300000000005866,"changeRate":-0.00024587833996597306},"postHourTrading":{"tag":"盘后","latestPrice":70.54,"preClose":70.36,"latestTime":"19:59 EDT","volume":97488,"amount":6859323.7535,"timestamp":1774483197856,"change":0.18000000000000682,"changeRate":0.0025582717453099322},"overnightTrading":{"tag":"夜盘","latestPrice":70.36000061035156,"preClose":70.36000061035156,"latestTime":"20260326 04:00 EDT","volume":1,"amount":70,"timestamp":1774512001263,"change":0,"changeRate":0},"impliedVol":0.3023,"impliedVolPercentile":0.5817},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.017158,"change":3.52,"latestPrice":208.67,"close":208.67,"volume":4870208,"market":"US","high":209.2099,"low":205.16,"preClose":205.15,"open":206.03,"turnoverRate":0.002588,"peRate":31.473604,"amplitude":0.019741,"marketValue":416377100423.13,"askSize":196,"bidSize":364,"askPrice":208.68,"bidPrice":208.64,"week52High":209.79,"week52Low":132.04,"changeRate5Day":0.035892,"changeRate20Day":0.133091,"changeRate60Day":0.382012,"changeRateWTD":0.034402,"changeRateMTD":0.117316,"changeRateQTD":0.369136,"changeRateYTD":0.369136,"amount":1011167721.128906,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":31.374593,"pbRate":2.233184,"volumeRatio":0.368474,"committee":0.3,"roa":0.037935,"roe":0.072307,"changeRate5Min":0.000192,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.032779,"floatMarketCap":392759876147.87,"shortable":3,"shares":1995385539,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":205.49,"preClose":205.15,"latestTime":"09:29 EDT","volume":38607,"amount":7975597.36761,"timestamp":1774531791276,"change":0.3400000000000034,"changeRate":0.0016573239093346497},"postHourTrading":{"tag":"盘后","latestPrice":205.5,"preClose":205.15,"latestTime":"19:59 EDT","volume":253781,"amount":52063891.8003,"timestamp":1774483172673,"change":0.3499999999999943,"changeRate":0.0017060687301973887},"overnightTrading":{"tag":"夜盘","latestPrice":205.92999267578125,"preClose":205.14999389648438,"latestTime":"20260326 04:00 EDT","volume":4927,"amount":1014094,"timestamp":1774512001319,"change":0.779998779296875,"changeRate":0.0038020901901193852},"impliedVol":0.3236,"impliedVolPercentile":0.8884},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.011891,"change":5.09,"latestPrice":433.14,"close":433.14,"volume":530701,"market":"US","high":435.09,"low":423.98,"preClose":428.05,"open":424.3675,"turnoverRate":0.0032,"peRate":31.685442,"amplitude":0.025955,"marketValue":76795722000,"askSize":8,"bidSize":90,"askPrice":433.5,"bidPrice":433.11,"week52High":546.88,"week52Low":378.71,"changeRate5Day":-0.006104,"changeRate20Day":-0.096628,"changeRate60Day":-0.16553,"changeRateWTD":-0.00455,"changeRateMTD":-0.093071,"changeRateQTD":-0.152119,"changeRateYTD":-0.152119,"amount":229712181.952545,"eps":13.67,"lyrEps":13.67,"lyrPeRate":31.685443,"pbRate":18.943197,"volumeRatio":0.551359,"committee":0.836735,"roa":0.138343,"roe":0.620776,"changeRate5Min":0.000878,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.76,"divideRate":0.008681,"floatMarketCap":71822596069.62,"shortable":3,"shares":177300000,"floatShares":165818433,"preHourTrading":{"tag":"盘前","latestPrice":423.01,"preClose":428.05,"latestTime":"08:46 EDT","volume":213,"amount":90721.7907,"timestamp":1774529191451,"change":-5.0400000000000205,"changeRate":-0.011774325429272328},"postHourTrading":{"tag":"盘后","latestPrice":427.1,"preClose":428.05,"latestTime":"19:45 EDT","volume":49028,"amount":20986331.8025,"timestamp":1774482303223,"change":-0.9499999999999886,"changeRate":-0.002219366896390582},"overnightTrading":{"tag":"夜盘","latestPrice":427.8299865722656,"preClose":428.04998779296875,"latestTime":"20260326 04:00 EDT","volume":72,"amount":30870,"timestamp":1774512001175,"change":-0.220001220703125,"changeRate":-0.0005139615161244464},"impliedVol":0.3774,"impliedVolPercentile":0.9044},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.011855,"change":0.255,"latestPrice":21.765,"close":21.765,"volume":5907693,"market":"US","high":21.94,"low":21.47,"preClose":21.51,"open":21.48,"turnoverRate":0.006936,"peRate":0,"amplitude":0.02185,"marketValue":25762263676.935,"askSize":810,"bidSize":400,"askPrice":21.77,"bidPrice":21.76,"week52High":31.15,"week52Low":21.035,"changeRate5Day":0.00023,"changeRate20Day":-0.114164,"changeRate60Day":-0.102474,"changeRateWTD":0.00904,"changeRateMTD":-0.115603,"changeRateQTD":-0.102474,"changeRateYTD":-0.102474,"amount":128686549.785982,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.618334,"volumeRatio":0.483852,"committee":-0.338843,"roa":0.034977,"roe":-0.128366,"changeRate5Min":-0.000689,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6003,"divideRate":0.073526,"floatMarketCap":18537977037.465,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":21.47,"preClose":21.51,"latestTime":"09:29 EDT","volume":39339,"amount":842732.331768,"timestamp":1774531770015,"change":-0.0400000000000027,"changeRate":-0.001859600185960144},"postHourTrading":{"tag":"盘后","latestPrice":21.5301,"preClose":21.51,"latestTime":"19:59 EDT","volume":355597,"amount":7648914.6199,"timestamp":1774483197856,"change":0.02009999999999934,"changeRate":0.0009344490934448786},"overnightTrading":{"tag":"夜盘","latestPrice":21.510000228881836,"preClose":21.510000228881836,"latestTime":"20260326 04:00 EDT","volume":1677,"amount":36106,"timestamp":1774512001303,"change":0,"changeRate":0},"impliedVol":0.3447,"impliedVolPercentile":0.8247},{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":0.011604,"change":0.46,"latestPrice":40.1,"close":40.1,"volume":2105580,"market":"US","high":40.55,"low":39.23,"preClose":39.64,"open":39.725,"turnoverRate":0.01286,"peRate":14.167794,"amplitude":0.0333,"marketValue":8271839869.6,"askSize":389,"bidSize":100,"askPrice":40.12,"bidPrice":40.08,"week52High":71.04,"week52Low":35.53,"changeRate5Day":0.049463,"changeRate20Day":-0.180964,"changeRate60Day":-0.360345,"changeRateWTD":0.051665,"changeRateMTD":-0.096847,"changeRateQTD":-0.352913,"changeRateYTD":-0.352913,"amount":83985922.248917,"eps":2.830363,"lyrEps":2.830363,"lyrPeRate":14.167794,"pbRate":0.782234,"volumeRatio":0.749733,"committee":-0.591002,"roa":0.009779,"roe":0.065786,"changeRate5Min":0.004887,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.601,"divideRate":0.039925,"floatMarketCap":6565687766.2,"shortable":0,"shares":206280296,"floatShares":163732862,"preHourTrading":{"tag":"盘前","latestPrice":39.73,"preClose":39.64,"latestTime":"09:29 EDT","volume":22092,"amount":868092.21618,"timestamp":1774531799806,"change":0.0899999999999963,"changeRate":0.0022704339051462237},"postHourTrading":{"tag":"盘后","latestPrice":39.5,"preClose":39.64,"latestTime":"19:59 EDT","volume":236365,"amount":9414314.3312,"timestamp":1774483181638,"change":-0.14000000000000057,"changeRate":-0.0035317860746720627},"overnightTrading":{"tag":"夜盘","latestPrice":39.63999938964844,"preClose":39.63999938964844,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.5825,"impliedVolPercentile":0.8606},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.008155,"change":2.06,"latestPrice":254.68,"close":254.68,"volume":21943608,"market":"US","high":257,"low":250.775,"preClose":252.62,"open":251.995,"turnoverRate":0.001496,"peRate":32.301071,"amplitude":0.024642,"marketValue":3738992735200,"askSize":100,"bidSize":211,"askPrice":254.7,"bidPrice":254.69,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":0.022976,"changeRate20Day":-0.066935,"changeRate60Day":-0.069696,"changeRateWTD":0.026977,"changeRateMTD":-0.03596,"changeRateQTD":-0.063194,"changeRateYTD":-0.063194,"amount":5596751775.153809,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":33.988789,"pbRate":42.397015,"volumeRatio":0.657909,"committee":0.492386,"roa":0.243768,"roe":1.520213,"changeRate5Min":0.003527,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.004044,"floatMarketCap":3736664960000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":252.22,"preClose":252.62,"latestTime":"09:29 EDT","volume":138651,"amount":34946316.25218,"timestamp":1774531799999,"change":-0.4000000000000057,"changeRate":-0.0015834059061040522},"postHourTrading":{"tag":"盘后","latestPrice":252.57,"preClose":252.62,"latestTime":"19:59 EDT","volume":2980098,"amount":752864505.280502,"timestamp":1774483196394,"change":-0.05000000000001137,"changeRate":-0.00019792573826304873},"overnightTrading":{"tag":"夜盘","latestPrice":252.22000122070312,"preClose":252.6199951171875,"latestTime":"20260326 04:00 EDT","volume":39437,"amount":9955109,"timestamp":1774512001331,"change":-0.399993896484375,"changeRate":-0.0015833817758519964},"impliedVol":0.3248,"impliedVolPercentile":0.8167},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.007073,"change":1.495,"latestPrice":212.855,"close":212.855,"volume":1708311,"market":"US","high":213.47,"low":211.2,"preClose":211.36,"open":212.56,"turnoverRate":0.003528,"peRate":21.898662,"amplitude":0.01074,"marketValue":234536993309.845,"askSize":32,"bidSize":566,"askPrice":212.93,"bidPrice":212.77,"week52High":272.6,"week52Low":181.36,"changeRate5Day":0.030326,"changeRate20Day":-0.001384,"changeRate60Day":0.047773,"changeRateWTD":0.021034,"changeRateMTD":-0.019508,"changeRateQTD":0.04834,"changeRateYTD":0.04834,"amount":362838546.816696,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":21.948064,"pbRate":3.961573,"volumeRatio":0.340466,"committee":0.996473,"roa":0.056784,"roe":0.18177,"changeRate5Min":-0.00129,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.8,"divideRate":0.017853,"floatMarketCap":103078920908.01,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":213.02,"preClose":211.36,"latestTime":"09:28 EDT","volume":2428,"amount":516052.72868,"timestamp":1774531680060,"change":1.6599999999999966,"changeRate":0.007853898561695669},"postHourTrading":{"tag":"盘后","latestPrice":211.01,"preClose":211.36,"latestTime":"19:54 EDT","volume":661578,"amount":139830913.3037,"timestamp":1774482873807,"change":-0.35000000000002274,"changeRate":-0.001655942467827511},"overnightTrading":{"tag":"夜盘","latestPrice":211,"preClose":211.36000061035156,"latestTime":"20260326 04:00 EDT","volume":125,"amount":26307,"timestamp":1774512001275,"change":-0.3600006103515625,"changeRate":-0.0017032579925812658},"impliedVol":0.335,"impliedVolPercentile":0.8048},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.007062,"change":2.27,"latestPrice":323.72,"close":323.72,"volume":509222,"market":"US","high":326.545,"low":321.26,"preClose":321.45,"open":322.155,"turnoverRate":0.00244,"peRate":19.019976,"amplitude":0.016441,"marketValue":69578843985.8,"askSize":160,"bidSize":5,"askPrice":323.73,"bidPrice":323.51,"week52High":402.49,"week52Low":304.59,"changeRate5Day":0.021231,"changeRate20Day":-0.019832,"changeRate60Day":-0.092535,"changeRateWTD":-0.005866,"changeRateMTD":-0.035025,"changeRateQTD":-0.082634,"changeRateYTD":-0.082634,"amount":165153664.469421,"eps":17.02,"lyrEps":17.02,"lyrPeRate":19.019976,"pbRate":7.439996,"volumeRatio":0.506072,"committee":-0.939394,"roa":0.058872,"roe":0.469395,"changeRate5Min":-0.001142,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.008989,"floatMarketCap":67560357525.600006,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":321.41,"preClose":321.45,"latestTime":"09:29 EDT","volume":124564,"amount":40040813.79408,"timestamp":1774531799999,"change":-0.03999999999996362,"changeRate":-0.00012443614870108453},"postHourTrading":{"tag":"盘后","latestPrice":321.45,"preClose":321.45,"latestTime":"19:17 EDT","volume":41167,"amount":13233115.91,"timestamp":1774480643814,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":321.45001220703125,"preClose":321.45001220703125,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.3365,"impliedVolPercentile":0.9402},{"symbol":"CB","nameCN":"Chubb","changeRate":0.003775,"change":1.22,"latestPrice":324.43,"close":324.43,"volume":642187,"market":"US","high":326.19,"low":323.445,"preClose":323.21,"open":324,"turnoverRate":0.001814,"peRate":12.633567,"amplitude":0.008493,"marketValue":126578490165.36,"askSize":1,"bidSize":1,"askPrice":324.56,"bidPrice":324.43,"week52High":345.67,"week52Low":264.1,"changeRate5Day":0.002441,"changeRate20Day":-0.039921,"changeRate60Day":0.031738,"changeRateWTD":0.005735,"changeRateMTD":-0.048202,"changeRateQTD":0.03944,"changeRateYTD":0.03944,"amount":208491238.294251,"eps":25.68,"lyrEps":25.68,"lyrPeRate":12.633567,"pbRate":1.716156,"volumeRatio":0.438321,"committee":0,"roa":0.031238,"roe":0.143372,"changeRate5Min":-0.000015,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.011774,"floatMarketCap":114848220000,"shortable":3,"shares":390156552,"floatShares":354000000,"preHourTrading":{"tag":"盘前","latestPrice":322,"preClose":323.21,"latestTime":"09:29 EDT","volume":393,"amount":126577.41249,"timestamp":1774531760416,"change":-1.2099999999999795,"changeRate":-0.0037436960490083216},"postHourTrading":{"tag":"盘后","latestPrice":323.21,"preClose":323.21,"latestTime":"19:46 EDT","volume":44897,"amount":14511073.1015,"timestamp":1774482399477,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":323,"preClose":323.2099914550781,"latestTime":"20260326 04:00 EDT","volume":56,"amount":18129,"timestamp":1774512001208,"change":-0.209991455078125,"changeRate":-0.0006497059516407649},"impliedVol":0.2566,"impliedVolPercentile":0.9163},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.001531,"change":0.555,"latestPrice":363.085,"close":363.085,"volume":491798,"market":"US","high":364.77,"low":360.4892,"preClose":362.53,"open":362.54,"turnoverRate":0.015871,"peRate":20.665054,"amplitude":0.011808,"marketValue":12267268962.53,"askSize":15,"bidSize":355,"askPrice":363.12,"bidPrice":363.02,"week52High":499.08,"week52Low":359.06,"changeRate5Day":-0.032547,"changeRate20Day":-0.090673,"changeRate60Day":-0.138077,"changeRateWTD":-0.027494,"changeRateMTD":-0.097948,"changeRateQTD":-0.128917,"changeRateYTD":-0.128917,"amount":178403326.536133,"eps":17.57,"lyrEps":17.57,"lyrPeRate":20.665054,"pbRate":-3.144533,"volumeRatio":0.66416,"committee":0.918919,"roa":0.345647,"roe":-0.130775,"changeRate5Min":0.001227,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.96,"divideRate":0.019169,"floatMarketCap":11251288146.38,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":362,"preClose":362.53,"latestTime":"09:29 EDT","volume":277,"amount":100023.61139,"timestamp":1774531756093,"change":-0.5299999999999727,"changeRate":-0.0014619479767190929},"postHourTrading":{"tag":"盘后","latestPrice":362.49,"preClose":362.53,"latestTime":"19:50 EDT","volume":4737,"amount":1717288.1692,"timestamp":1774482621988,"change":-0.03999999999996362,"changeRate":-0.00011033569635606329},"overnightTrading":{"tag":"夜盘","latestPrice":363,"preClose":362.5299987792969,"latestTime":"20260326 04:00 EDT","volume":555,"amount":201827,"timestamp":1774512001310,"change":0.470001220703125,"changeRate":0.001296447803728527},"impliedVol":0.356,"impliedVolPercentile":0.8127},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.000731,"change":0.055,"latestPrice":75.305,"close":75.305,"volume":5222214,"market":"US","high":75.74,"low":74.85,"preClose":75.25,"open":75.23,"turnoverRate":0.001349,"peRate":24.771382,"amplitude":0.011827,"marketValue":323932654072.725,"askSize":243,"bidSize":176,"askPrice":75.31,"bidPrice":75.3,"week52High":82,"week52Low":65.3538,"changeRate5Day":-0.003243,"changeRate20Day":-0.064534,"changeRate60Day":0.073332,"changeRateWTD":0.007425,"changeRateMTD":-0.076692,"changeRateQTD":0.077171,"changeRateYTD":0.077171,"amount":393488517.90152,"eps":3.04,"lyrEps":3.04,"lyrPeRate":24.771382,"pbRate":10.069715,"volumeRatio":0.40477,"committee":-0.159905,"roa":0.091471,"roe":0.433228,"changeRate5Min":-0.000133,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.0405,"divideRate":0.027096,"floatMarketCap":291488559484.815,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":75.422,"preClose":75.25,"latestTime":"09:29 EDT","volume":214534,"amount":16142722.38768,"timestamp":1774531796763,"change":0.17199999999999704,"changeRate":0.0022857142857142464},"postHourTrading":{"tag":"盘后","latestPrice":75.49,"preClose":75.25,"latestTime":"19:59 EDT","volume":2351431,"amount":176945593.7953,"timestamp":1774483170450,"change":0.23999999999999488,"changeRate":0.0031893687707640517},"overnightTrading":{"tag":"夜盘","latestPrice":75.2300033569336,"preClose":75.25,"latestTime":"20260326 04:00 EDT","volume":11944,"amount":897757,"timestamp":1774512001330,"change":-0.01999664306640625,"changeRate":-0.000265736120483804},"impliedVol":0.2374,"impliedVolPercentile":0.8845},{"symbol":"V","nameCN":"Visa","changeRate":0.00059,"change":0.18,"latestPrice":305.09,"close":305.09,"volume":3402006,"market":"US","high":307.87,"low":303,"preClose":304.91,"open":304.16,"turnoverRate":0.002008,"peRate":28.657214,"amplitude":0.015972,"marketValue":586993159694.9099,"askSize":3,"bidSize":114,"askPrice":305.1,"bidPrice":305.02,"week52High":375.51,"week52Low":297.0322,"changeRate5Day":0.017951,"changeRate20Day":-0.036659,"changeRate60Day":-0.139646,"changeRateWTD":0.011505,"changeRateMTD":-0.047011,"changeRateQTD":-0.130079,"changeRateYTD":-0.130079,"amount":1038865260.738464,"eps":10.646185,"lyrEps":10.231129,"lyrPeRate":29.819778,"pbRate":15.355861,"volumeRatio":0.594788,"committee":0.948718,"roa":0.183642,"roe":0.53954,"changeRate5Min":-0.000131,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.52,"divideRate":0.00826,"floatMarketCap":516822459999.99994,"shortable":3,"shares":1923999999,"floatShares":1694000000,"preHourTrading":{"tag":"盘前","latestPrice":303.89,"preClose":304.91,"latestTime":"09:29 EDT","volume":2777,"amount":843018.38874,"timestamp":1774531756201,"change":-1.0200000000000387,"changeRate":-0.003345249417861135},"postHourTrading":{"tag":"盘后","latestPrice":304.93,"preClose":304.91,"latestTime":"19:59 EDT","volume":423564,"amount":129149137.6589,"timestamp":1774483191140,"change":0.01999999999998181,"changeRate":0.00006559312584035227},"overnightTrading":{"tag":"夜盘","latestPrice":304.04998779296875,"preClose":304.9100036621094,"latestTime":"20260326 04:00 EDT","volume":590,"amount":179789,"timestamp":1774512001312,"change":-0.860015869140625,"changeRate":-0.0028205564225884322},"impliedVol":0.3117,"impliedVolPercentile":0.9084},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.000528,"change":0.08,"latestPrice":151.64,"close":151.64,"volume":686943,"market":"US","high":154.48,"low":151.33,"preClose":151.56,"open":152.215,"turnoverRate":0.004689,"peRate":24.192327,"amplitude":0.020784,"marketValue":26395474691.28,"askSize":253,"bidSize":169,"askPrice":151.72,"bidPrice":151.56,"week52High":196.91,"week52Low":126.45,"changeRate5Day":-0.001777,"changeRate20Day":-0.026451,"changeRate60Day":0.094795,"changeRateWTD":0.013501,"changeRateMTD":-0.039402,"changeRateQTD":0.099159,"changeRateYTD":0.099159,"amount":104877305.586777,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.423182,"volumeRatio":0.477401,"committee":-0.199052,"roa":0.088043,"roe":0.144537,"changeRate5Min":-0.001514,"earningDate":1775577600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.0766,"divideRate":0.026883,"floatMarketCap":22213207249.32,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":151.5,"preClose":151.56,"latestTime":"09:12 EDT","volume":218,"amount":33069.10016,"timestamp":1774530741935,"change":-0.060000000000002274,"changeRate":-0.00039588281868568404},"postHourTrading":{"tag":"盘后","latestPrice":151.56,"preClose":151.56,"latestTime":"19:40 EDT","volume":108452,"amount":16436945.02,"timestamp":1774482026186,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":151.55999755859375,"preClose":151.55999755859375,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.4023,"impliedVolPercentile":0.8167},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":0.000247,"change":1.62,"latestPrice":6553.82,"close":6553.82,"volume":12140,"market":"US","high":6631,"low":6493.09,"preClose":6552.2,"open":6516.86,"turnoverRate":0.004416,"peRate":15.01276,"amplitude":0.021048,"marketValue":18309800163.2,"askSize":2,"bidSize":10,"askPrice":6554.52,"bidPrice":6533.4,"week52High":8618.28,"week52Low":6301.025,"changeRate5Day":0.021178,"changeRate20Day":-0.118416,"changeRate60Day":-0.108961,"changeRateWTD":0.028957,"changeRateMTD":-0.128225,"changeRateQTD":-0.101326,"changeRateYTD":-0.101326,"amount":79894063.183594,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":15.012759,"pbRate":4.737496,"volumeRatio":0.54766,"committee":0.666667,"roa":0.182783,"roe":0.331845,"changeRate5Min":-0.000051,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":18018417326,"shortable":3,"shares":2793760,"floatShares":2749300,"postHourTrading":{"tag":"盘后","latestPrice":6552.2,"preClose":6552.2,"latestTime":"17:47 EDT","volume":272,"amount":1782062.96,"timestamp":1774475255700,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6552.2001953125,"preClose":6552.2001953125,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.000068,"change":0.005,"latestPrice":74.055,"close":74.055,"volume":1490825,"market":"US","high":75.3225,"low":73.98,"preClose":74.05,"open":74.12,"turnoverRate":0.002693,"peRate":17.103182,"amplitude":0.01813,"marketValue":41219058617.88,"askSize":169,"bidSize":1,"askPrice":74.09,"bidPrice":74.02,"week52High":116.69,"week52Low":72.45,"changeRate5Day":-0.007306,"changeRate20Day":-0.134062,"changeRate60Day":-0.141491,"changeRateWTD":0.002504,"changeRateMTD":-0.17257,"changeRateQTD":-0.14159,"changeRateYTD":-0.14159,"amount":111275984.650612,"eps":4.329896,"lyrEps":4.23762,"lyrPeRate":17.475611,"pbRate":3.553061,"volumeRatio":1.277672,"committee":-0.988571,"roa":0.072131,"roe":0.197172,"changeRate5Min":-0.000067,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1394,"divideRate":0.055896,"floatMarketCap":40989267433.98,"shortable":3,"shares":556600616,"floatShares":553497636,"preHourTrading":{"tag":"盘前","latestPrice":74.0001,"preClose":74.05,"latestTime":"09:26 EDT","volume":8544,"amount":628411.45632,"timestamp":1774531616612,"change":-0.04989999999999384,"changeRate":-0.0006738690074273307},"postHourTrading":{"tag":"盘后","latestPrice":74,"preClose":74.05,"latestTime":"19:55 EDT","volume":29940,"amount":2216993.8913,"timestamp":1774482916786,"change":-0.04999999999999716,"changeRate":-0.0006752194463200157},"overnightTrading":{"tag":"夜盘","latestPrice":74.05000305175781,"preClose":74.05000305175781,"latestTime":"20260326 04:00 EDT","volume":0,"amount":0,"timestamp":1774512000000,"change":0,"changeRate":0},"impliedVol":0.3864,"impliedVolPercentile":0.9402},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":-0.000675,"change":-0.17,"latestPrice":251.53,"close":251.53,"volume":311457,"market":"US","high":254.97,"low":249.015,"preClose":251.7,"open":251.11,"turnoverRate":0.003427,"peRate":28.550509,"amplitude":0.023659,"marketValue":23065301000,"askSize":140,"bidSize":157,"askPrice":251.65,"bidPrice":251.41,"week52High":310.6,"week52Low":208.8601,"changeRate5Day":0.049572,"changeRate20Day":0.116472,"changeRate60Day":0.026025,"changeRateWTD":0.044647,"changeRateMTD":0.103492,"changeRateQTD":0.035316,"changeRateYTD":0.035316,"amount":78540714.681702,"eps":8.81,"lyrEps":8.81,"lyrPeRate":28.550511,"pbRate":-10.707131,"volumeRatio":0.440657,"committee":0.057239,"roa":0.512827,"roe":-0.444566,"changeRate5Min":-0.000576,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.12,"divideRate":0.012404,"floatMarketCap":22859147012,"shortable":3,"shares":91700000,"floatShares":90880400,"preHourTrading":{"tag":"盘前","latestPrice":251.7,"preClose":251.7,"latestTime":"09:27 EDT","volume":231,"amount":57968.83554,"timestamp":1774531670054,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":251.7,"preClose":251.7,"latestTime":"19:45 EDT","volume":91660,"amount":23070876.73,"timestamp":1774482303230,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":244.42999267578125,"preClose":251.6999969482422,"latestTime":"20260326 04:00 EDT","volume":5,"amount":1222,"timestamp":1774512001258,"change":-7.2700042724609375,"changeRate":-0.028883608901893988},"impliedVol":0.3271,"impliedVolPercentile":0.8725},{"symbol":"SIRI","nameCN":"Sirius XM","changeRate":-0.001087,"change":-0.025,"latestPrice":22.965,"close":22.965,"volume":1227670,"market":"US","high":23.22,"low":22.87,"preClose":22.99,"open":22.92,"turnoverRate":0.004003,"peRate":10.298206,"amplitude":0.015224,"marketValue":7688059120.305,"askSize":199,"bidSize":1111,"askPrice":22.97,"bidPrice":22.96,"week52High":24.92,"week52Low":18.69,"changeRate5Day":0.025223,"changeRate20Day":0.067147,"changeRate60Day":0.129611,"changeRateWTD":0.044338,"changeRateMTD":0.045765,"changeRateQTD":0.148537,"changeRateYTD":0.148537,"amount":28346848.972244,"eps":2.23,"lyrEps":2.229691,"lyrPeRate":10.299633,"pbRate":0.664884,"volumeRatio":0.477672,"committee":0.696646,"roa":0.043349,"roe":0.071122,"changeRate5Min":0.000436,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.047028,"floatMarketCap":7043162397.54,"shortable":3,"shares":334772877,"floatShares":306691156,"preHourTrading":{"tag":"盘前","latestPrice":22.7494,"preClose":22.99,"latestTime":"08:48 EDT","volume":1536,"amount":34943.987712,"timestamp":1774529300934,"change":-0.24059999999999704,"changeRate":-0.010465419747716271},"postHourTrading":{"tag":"盘后","latestPrice":22.99,"preClose":22.99,"latestTime":"19:34 EDT","volume":1269562,"amount":29187170.0211,"timestamp":1774481669979,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.899999618530273,"preClose":22.989999771118164,"latestTime":"20260326 04:00 EDT","volume":5989,"amount":136167,"timestamp":1774512001331,"change":-0.09000015258789062,"changeRate":-0.003914752217655777},"impliedVol":0.3545,"impliedVolPercentile":0.1793},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.004475,"change":-2.25,"latestPrice":500.51,"close":500.51,"volume":1809759,"market":"US","high":504.8,"low":499.8401,"preClose":502.76,"open":500.345,"turnoverRate":0.002029,"peRate":30.297215,"amplitude":0.009865,"marketValue":446360979778.61,"askSize":12,"bidSize":16,"askPrice":500.61,"bidPrice":500.5,"week52High":601.77,"week52Low":465.59,"changeRate5Day":0.019078,"changeRate20Day":-0.027702,"changeRate60Day":-0.133916,"changeRateWTD":0.008442,"changeRateMTD":-0.032289,"changeRateQTD":-0.123266,"changeRateYTD":-0.123266,"amount":908539556.424866,"eps":16.52,"lyrEps":16.539226,"lyrPeRate":30.261997,"pbRate":57.691738,"volumeRatio":0.76964,"committee":0.185185,"roa":0.237203,"roe":2.099151,"changeRate5Min":0.00026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.15,"divideRate":0.006294,"floatMarketCap":446360979778.61,"shortable":3,"shares":891812311,"floatShares":891812311,"preHourTrading":{"tag":"盘前","latestPrice":498.66,"preClose":502.76,"latestTime":"09:29 EDT","volume":2339,"amount":1170549.86015,"timestamp":1774531799111,"change":-4.099999999999966,"changeRate":-0.008154984485639203},"postHourTrading":{"tag":"盘后","latestPrice":500.99,"preClose":502.76,"latestTime":"19:59 EDT","volume":64686,"amount":32521899.3191,"timestamp":1774483164166,"change":-1.7699999999999818,"changeRate":-0.003520566473068625},"overnightTrading":{"tag":"夜盘","latestPrice":500.260009765625,"preClose":502.760009765625,"latestTime":"20260326 04:00 EDT","volume":173,"amount":86857,"timestamp":1774512001312,"change":-2.5,"changeRate":-0.004972551419046717},"impliedVol":0.3154,"impliedVolPercentile":0.9004},{"symbol":"ALLY","nameCN":"Ally","changeRate":-0.004843,"change":-0.19,"latestPrice":39.04,"close":39.04,"volume":980456,"market":"US","high":39.56,"low":38.86,"preClose":39.23,"open":39.005,"turnoverRate":0.003536,"peRate":16.472575,"amplitude":0.017843,"marketValue":12026396732.8,"askSize":29,"bidSize":21,"askPrice":39.05,"bidPrice":39.04,"week52High":47.27,"week52Low":29.52,"changeRate5Day":0.024941,"changeRate20Day":-0.069146,"changeRate60Day":-0.14704,"changeRateWTD":0.015873,"changeRateMTD":-0.010142,"changeRateQTD":-0.138,"changeRateYTD":-0.138,"amount":38439284.19455,"eps":2.37,"lyrEps":2.37,"lyrPeRate":16.472574,"pbRate":0.912889,"volumeRatio":0.355801,"committee":0.147059,"roa":0.004393,"roe":0.057957,"changeRate5Min":0.001026,"earningDate":1776355200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2004,"divideRate":0.030748,"floatMarketCap":10826113104,"shortable":3,"shares":308053195,"floatShares":277308225,"preHourTrading":{"tag":"盘前","latestPrice":38.45,"preClose":39.23,"latestTime":"09:13 EDT","volume":279,"amount":10784.256192,"timestamp":1774530782759,"change":-0.779999999999994,"changeRate":-0.01988274279887826},"postHourTrading":{"tag":"盘后","latestPrice":39.09,"preClose":39.23,"latestTime":"19:07 EDT","volume":53884,"amount":2113802.52,"timestamp":1774480070080,"change":-0.13999999999999346,"changeRate":-0.003568697425439548},"overnightTrading":{"tag":"夜盘","latestPrice":39.18000030517578,"preClose":39.22999954223633,"latestTime":"20260326 04:00 EDT","volume":3,"amount":118,"timestamp":1774512001333,"change":-0.049999237060546875,"changeRate":-0.0012745153618142673},"impliedVol":0.4774,"impliedVolPercentile":0.9124}]}}}