US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,289.60

+1.250.04%

Number of Gainers:21

Number of Losers:14

Number of Flat:- -

PE:- -

High:3,320.92

Open:3,289.51

Low:3,269.00

Close:3,288.35

Volume:339.56M

Turnover:53.93B

Market Cap:11.69T

Float Cap:11.12T

Loading ...

Constituent

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

Occidental US OXY	62.38	+2.82%	+1.71	11.60M	718.16M	62.36B
Chevron US CVX	224.99	+2.59%	+5.67	8.72M	1.95B	444.53B
Diageo PLC US DEO	95.11	+2.53%	+2.35	1.06M	100.69M	52.94B
Coca-Cola US KO	93.9	+2.07%	+1.90	23.08M	2.16B	403.92B
Pool US POOL	172.57	+2.04%	+3.45	1.02M	175.31M	6.29B
Aon PLC US AON	292.55	+2.00%	+5.75	1.84M	534.95M	62.06B
Chubb US CB	359.79	+1.98%	+7.00	1.53M	548.16M	138.75B
Domino's Pizza US DPZ	308.64	+1.83%	+5.55	820.71K	251.83M	10.15B
The Kraft Heinz Company US KHC	23.68	+1.72%	+0.4000	13.68M	322.13M	28.03B
Kroger US KR	63.63	+1.47%	+0.9200	6.52M	413.19M	37.58B
Capital One US COF	201.74	+1.45%	+2.88	4.75M	957.51M	124.27B
Constellation US STZ	131.35	+1.37%	+1.77	2.37M	311.19M	22.23B
T-Mobile US US TMUS	159.1	+1.32%	+2.07	5.91M	938.67M	170.66B
Louisiana-Pacific US LPX	70.05	+0.95%	+0.6600	1.34M	94.17M	4.88B
Citigroup US C	124.26	+0.85%	+1.05	10.39M	1.30B	205.65B
Visa US V	402.61	+0.72%	+2.86	6.78M	2.73B	752.88B
Apple US AAPL	343.46	+0.43%	+1.46	59.94M	20.63B	5.04T
Heico US HEI	309.87	+0.40%	+1.23	500.34K	155.25M	43.14B
Moody's US MCO	485.07	+0.29%	+1.38	750.62K	363.13M	84.00B
MasterCard US MA	617.42	+0.18%	+1.10	3.43M	2.12B	540.87B

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://www.itiger.com/stock/BK4559"},"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":3289.5994,"timestamp":1792180799999,"preClose":3288.345,"halted":0,"volume":339559195,"delay":0,"changeRate":0.000381,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":1.254395,"latestTime":"10-16 16:00:00 EDT","open":3289.5142,"high":3320.917,"low":3269,"amount":53933985280.32391,"amplitude":0.015788,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1792195200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.757797,"peRate":27.200431,"turnoverRate":0.006483,"increases":21,"decrements":14,"flats":0,"marketCap":11687024398720,"floatMarketCap":11116593912268},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3320.917,"amplitude":0.015788,"preClose":3288.345,"low":3269,"pbRate":"6.757797","latestPrice":3289.5994,"volume":339559195,"delay":0,"open":3289.5142,"prevYearClose":2844.1782,"prevWeekClose":3267.6975,"prevMonthClose":3173.407,"prevQuarterClose":3173.407,"fiveDayClose":3267.6975,"twentyDayClose":3232.3137,"sixtyDayClose":3091.9978,"secType":"PLATE","market":"US","turnoverRate":0.006483,"peRate":27.200431,"marketCap":11687024398720,"floatMarketCap":11116593912268,"timestamp":1792180799999,"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":21,"down":14,"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":0.028185,"change":1.71,"latestPrice":62.38,"close":62.38,"volume":11604284,"market":"US","high":62.5058,"low":60.745,"preClose":60.67,"open":61.14,"turnoverRate":0.011651,"peRate":9.574682,"amplitude":0.029023,"marketValue":62357379202.98,"askSize":33,"bidSize":1000,"askPrice":62.5,"bidPrice":62.24,"week52High":67.45,"week52Low":38.8,"changeRate5Day":0.037764,"changeRate20Day":0.060163,"changeRate60Day":0.082986,"changeRateWTD":0.037764,"changeRateMTD":0.127621,"changeRateQTD":0.127621,"changeRateYTD":0.517023,"amount":718158098.629166,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":38.745342,"pbRate":1.863695,"volumeRatio":1.46306,"committee":0.936108,"roa":0.04683,"roe":0.106292,"changeRate5Min":-0.00184,"earningDate":1794153600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.016031,"floatMarketCap":62130480000,"shortable":3,"shares":999637371,"floatShares":996000000,"hourTrading":{"tag":"盘后","latestPrice":62.4162,"preClose":62.38,"latestTime":"19:36 EDT","volume":270663,"amount":16883504.850138,"timestamp":1792193818631,"change":0.0362000000000009,"changeRate":0.0005803142032702934},"preHourTrading":{"tag":"盘前","latestPrice":61.1,"preClose":60.67,"latestTime":"09:29 EDT","volume":22414,"amount":1364921.666402,"timestamp":1792157399002,"change":0.4299999999999997,"changeRate":0.007087522663589908},"postHourTrading":{"tag":"盘后","latestPrice":62.4162,"preClose":62.38,"latestTime":"19:36 EDT","volume":270663,"amount":16883504.850138,"timestamp":1792193818631,"change":0.0362000000000009,"changeRate":0.0005803142032702934},"overnightTrading":{"tag":"夜盘","latestPrice":60.599998474121094,"preClose":60.66999816894531,"latestTime":"20261016 04:00 EDT","volume":8677,"amount":524970,"timestamp":1792137602173,"change":-0.06999969482421875,"changeRate":-0.001153777763917075},"impliedVol":0.4054,"impliedVolPercentile":0.6932},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.025853,"change":5.67,"latestPrice":224.99,"close":224.99,"volume":8721464,"market":"US","high":225.31,"low":220.41,"preClose":219.32,"open":221.85,"turnoverRate":0.004628,"peRate":21.607554,"amplitude":0.022342,"marketValue":444528778937.26,"askSize":1,"bidSize":1,"askPrice":225.31,"bidPrice":224.88,"week52High":225.31,"week52Low":146.49,"changeRate5Day":0.061374,"changeRate20Day":0.073887,"changeRate60Day":0.157237,"changeRateWTD":0.061374,"changeRateMTD":0.101758,"changeRateQTD":0.101758,"changeRateYTD":0.476215,"amount":1952078459.288696,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":33.828387,"pbRate":2.341067,"volumeRatio":1.128223,"committee":0,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000977,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.031024,"floatMarketCap":424020872265.29004,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":225.22,"preClose":224.99,"latestTime":"19:38 EDT","volume":588747,"amount":132462682.07748,"timestamp":1792193889792,"change":0.22999999999998977,"changeRate":0.0010222676563402362},"preHourTrading":{"tag":"盘前","latestPrice":221.893,"preClose":219.32,"latestTime":"09:29 EDT","volume":7372,"amount":1624201.76764,"timestamp":1792157396094,"change":2.5730000000000075,"changeRate":0.01173171621375163},"postHourTrading":{"tag":"盘后","latestPrice":225.22,"preClose":224.99,"latestTime":"19:38 EDT","volume":588747,"amount":132462682.07748,"timestamp":1792193889792,"change":0.22999999999998977,"changeRate":0.0010222676563402362},"overnightTrading":{"tag":"夜盘","latestPrice":219,"preClose":219.32000732421875,"latestTime":"20261016 04:00 EDT","volume":2601,"amount":569883,"timestamp":1792137602206,"change":-0.32000732421875,"changeRate":-0.0014590886081162953},"impliedVol":0.3042,"impliedVolPercentile":0.7291},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.025334,"change":2.35,"latestPrice":95.11,"close":95.11,"volume":1060323,"market":"US","high":95.54,"low":94.205,"preClose":92.76,"open":94.25,"turnoverRate":0.001914,"peRate":30.523107,"amplitude":0.014392,"marketValue":52938284587.76,"askSize":99,"bidSize":99,"askPrice":95.21,"bidPrice":94.45,"week52High":102.735,"week52Low":72.45,"changeRate5Day":0.096622,"changeRate20Day":0.111228,"changeRate60Day":0.156212,"changeRateWTD":0.096622,"changeRateMTD":0.111098,"changeRateQTD":0.111098,"changeRateYTD":0.102469,"amount":100688497.618675,"eps":3.116,"lyrEps":3.116,"lyrPeRate":30.523107,"pbRate":4.869679,"volumeRatio":0.912344,"committee":0,"roa":0.074817,"roe":0.149854,"changeRate5Min":0.000316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3168,"divideRate":0.034873,"floatMarketCap":52690940000,"shortable":3,"shares":556600616,"floatShares":554000000,"hourTrading":{"tag":"盘后","latestPrice":95.11,"preClose":95.11,"latestTime":"19:30 EDT","volume":11209,"amount":1066008.462145,"timestamp":1792193405179,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":94.21,"preClose":92.76,"latestTime":"09:29 EDT","volume":8102,"amount":762520.9453,"timestamp":1792157399268,"change":1.4499999999999886,"changeRate":0.015631737818024887},"postHourTrading":{"tag":"盘后","latestPrice":95.11,"preClose":95.11,"latestTime":"19:30 EDT","volume":11209,"amount":1066008.462145,"timestamp":1792193405179,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.9000015258789,"preClose":93.95999908447266,"latestTime":"20261016 04:00 EDT","volume":688,"amount":64576,"timestamp":1792137602197,"change":-0.05999755859375,"changeRate":-0.0006385436268449781},"impliedVol":0.3264,"impliedVolPercentile":0.6175},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.020652,"change":1.9,"latestPrice":93.9,"close":93.9,"volume":23082259,"market":"US","high":93.9,"low":92.81,"preClose":92,"open":92.99,"turnoverRate":0.00593,"peRate":28.220511,"amplitude":0.011848,"marketValue":403921070545.5,"askSize":636,"bidSize":200,"askPrice":93.79,"bidPrice":93.75,"week52High":94.1,"week52Low":67.16,"changeRate5Day":0.06644,"changeRate20Day":0.064023,"changeRate60Day":0.156831,"changeRateWTD":0.06644,"changeRateMTD":0.090846,"changeRateQTD":0.090846,"changeRateYTD":0.343155,"amount":2155506868.401726,"eps":3.327367,"lyrEps":3.04,"lyrPeRate":30.888158,"pbRate":11.173474,"volumeRatio":1.552708,"committee":-0.521531,"roa":0.094014,"roe":0.420543,"changeRate5Min":0.003634,"earningDate":1793030400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.08,"divideRate":0.022151,"floatMarketCap":365531094361.2,"shortable":3,"shares":4301608845,"floatShares":3892769908,"hourTrading":{"tag":"盘后","latestPrice":93.7873,"preClose":93.9,"latestTime":"19:37 EDT","volume":1997687,"amount":187407751.98819,"timestamp":1792193848717,"change":-0.1127000000000038,"changeRate":-0.0012002129925453014},"preHourTrading":{"tag":"盘前","latestPrice":93.02,"preClose":92,"latestTime":"09:29 EDT","volume":90451,"amount":8382240.70062,"timestamp":1792157399084,"change":1.019999999999996,"changeRate":0.011086956521739088},"postHourTrading":{"tag":"盘后","latestPrice":93.7873,"preClose":93.9,"latestTime":"19:37 EDT","volume":1997687,"amount":187407751.98819,"timestamp":1792193848717,"change":-0.1127000000000038,"changeRate":-0.0012002129925453014},"overnightTrading":{"tag":"夜盘","latestPrice":92.29000091552734,"preClose":92,"latestTime":"20261016 04:00 EDT","volume":16969,"amount":1561789,"timestamp":1792137602209,"change":0.29000091552734375,"changeRate":0.0031521838644276495},"impliedVol":0.2322,"impliedVolPercentile":0.7769},{"symbol":"POOL","nameCN":"Pool","changeRate":0.0204,"change":3.45,"latestPrice":172.57,"close":172.57,"volume":1021537,"market":"US","high":173.17,"low":168.75,"preClose":169.12,"open":170.06,"turnoverRate":0.029039,"peRate":15.903815,"amplitude":0.026135,"marketValue":6288969027.71,"askSize":15,"bidSize":25,"askPrice":172.57,"bidPrice":169.5,"week52High":305.63,"week52Low":152.7,"changeRate5Day":0.081672,"changeRate20Day":0.027447,"changeRate60Day":-0.058692,"changeRateWTD":0.081672,"changeRateMTD":0.066102,"changeRateQTD":0.066102,"changeRateYTD":-0.245596,"amount":175314164.175156,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":15.905069,"pbRate":4.991253,"volumeRatio":1.365351,"committee":0.25,"roa":0.099031,"roe":0.312545,"changeRate5Min":0.000232,"earningDate":1792598400000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.2,"divideRate":0.030133,"floatMarketCap":6070766342.61,"shortable":3,"shares":36443003,"floatShares":35178573,"hourTrading":{"tag":"盘后","latestPrice":172.57,"preClose":172.57,"latestTime":"19:30 EDT","volume":194847,"amount":33624717.56295,"timestamp":1792193404831,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":169.4,"preClose":169.12,"latestTime":"09:25 EDT","volume":30,"amount":5113.9578,"timestamp":1792157100114,"change":0.28000000000000114,"changeRate":0.0016556291390728544},"postHourTrading":{"tag":"盘后","latestPrice":172.57,"preClose":172.57,"latestTime":"19:30 EDT","volume":194847,"amount":33624717.56295,"timestamp":1792193404831,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":172.57000732421875,"preClose":172.57000732421875,"latestTime":"20261016 04:00 EDT","volume":0,"amount":0,"timestamp":1792137600000,"change":0,"changeRate":0},"impliedVol":0.4973,"impliedVolPercentile":0.9841},{"symbol":"AON","nameCN":"Aon PLC","changeRate":0.020049,"change":5.75,"latestPrice":292.55,"close":292.55,"volume":1840154,"market":"US","high":292.73,"low":287.74,"preClose":286.8,"open":288.79,"turnoverRate":0.008806,"peRate":16.056532,"amplitude":0.017399,"marketValue":62057295716.7,"askSize":16,"bidSize":10,"askPrice":292.6,"bidPrice":287.9,"week52High":382.34,"week52Low":266.33,"changeRate5Day":0.06977,"changeRate20Day":-0.010452,"changeRate60Day":-0.177722,"changeRateWTD":0.06977,"changeRateMTD":0.057015,"changeRateQTD":0.057015,"changeRateYTD":-0.170965,"amount":534950985.144897,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":17.188602,"pbRate":6.465649,"volumeRatio":1.014476,"committee":-0.230769,"roa":0.058286,"roe":0.446991,"changeRate5Min":0.001301,"earningDate":1793116800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.010699,"floatMarketCap":61134866258.4,"shortable":3,"shares":212125434,"floatShares":208972368,"hourTrading":{"tag":"盘后","latestPrice":291.44,"preClose":292.55,"latestTime":"19:30 EDT","volume":64378,"amount":18833346.1296,"timestamp":1792193454177,"change":-1.1100000000000136,"changeRate":-0.0037942232097077887},"preHourTrading":{"tag":"盘前","latestPrice":291.59,"preClose":286.8,"latestTime":"09:13 EDT","volume":697,"amount":200761.52414,"timestamp":1792156437975,"change":4.789999999999964,"changeRate":0.016701534170153288},"postHourTrading":{"tag":"盘后","latestPrice":291.44,"preClose":292.55,"latestTime":"19:30 EDT","volume":64378,"amount":18833346.1296,"timestamp":1792193454177,"change":-1.1100000000000136,"changeRate":-0.0037942232097077887},"overnightTrading":{"tag":"夜盘","latestPrice":288.2300109863281,"preClose":286.79998779296875,"latestTime":"20261016 04:00 EDT","volume":145,"amount":41805,"timestamp":1792137602072,"change":1.430023193359375,"changeRate":0.0049861340802833665},"impliedVol":0.3679,"impliedVolPercentile":0.9522},{"symbol":"CB","nameCN":"Chubb","changeRate":0.019842,"change":7,"latestPrice":359.79,"close":359.79,"volume":1533531,"market":"US","high":359.84,"low":350.28,"preClose":352.79,"open":353.05,"turnoverRate":0.004382,"peRate":12.704115,"amplitude":0.027098,"marketValue":138747274489.71,"askSize":15,"bidSize":47,"askPrice":361.8,"bidPrice":355.83,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.054484,"changeRate20Day":0.056218,"changeRate60Day":0.018514,"changeRateWTD":0.054484,"changeRateMTD":0.106195,"changeRateQTD":0.106195,"changeRateYTD":0.15273,"amount":548163389.049683,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":14.010514,"pbRate":1.840833,"volumeRatio":1.218589,"committee":0.516129,"roa":0.033579,"roe":0.148223,"changeRate5Min":0.001029,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.010923,"floatMarketCap":125926500000,"shortable":3,"shares":385634049,"floatShares":350000000,"hourTrading":{"tag":"盘后","latestPrice":359.79,"preClose":359.79,"latestTime":"19:30 EDT","volume":130829,"amount":47070959.36855,"timestamp":1792193405182,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":352.81,"preClose":352.79,"latestTime":"09:28 EDT","volume":402,"amount":141212.1078,"timestamp":1792157306588,"change":0.01999999999998181,"changeRate":0.0000566909492898943},"postHourTrading":{"tag":"盘后","latestPrice":359.79,"preClose":359.79,"latestTime":"19:30 EDT","volume":130829,"amount":47070959.36855,"timestamp":1792193405182,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":352.9200134277344,"preClose":352.7900085449219,"latestTime":"20261016 04:00 EDT","volume":414,"amount":145236,"timestamp":1792137602011,"change":0.1300048828125,"changeRate":0.0003685050020228848},"impliedVol":0.2308,"impliedVolPercentile":0.7092},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.018311,"change":5.55,"latestPrice":308.64,"close":308.64,"volume":820709,"market":"US","high":309.405,"low":303.43,"preClose":303.09,"open":305.38,"turnoverRate":0.027152,"peRate":16.981018,"amplitude":0.019714,"marketValue":10153038723.84,"askSize":15,"bidSize":1,"askPrice":309.42,"bidPrice":304,"week52High":442.35,"week52Low":282,"changeRate5Day":-0.002327,"changeRate20Day":0.049082,"changeRate60Day":-0.045197,"changeRateWTD":-0.002327,"changeRateMTD":0.030139,"changeRateQTD":0.030139,"changeRateYTD":-0.259536,"amount":251831105.304169,"eps":18.175589,"lyrEps":17.57,"lyrPeRate":17.566306,"pbRate":-2.567076,"volumeRatio":0.63681,"committee":-0.875,"roa":0.360421,"roe":-0.130775,"changeRate5Min":0.002485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.71,"divideRate":0.024981,"floatMarketCap":9329199552,"shortable":3,"shares":32896056,"floatShares":30226800,"hourTrading":{"tag":"盘后","latestPrice":308.64,"preClose":308.64,"latestTime":"19:30 EDT","volume":25514,"amount":7874511.34888,"timestamp":1792193405088,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":304.82,"preClose":303.09,"latestTime":"09:29 EDT","volume":238,"amount":72484.2923,"timestamp":1792157399999,"change":1.7300000000000182,"changeRate":0.005707875548517003},"postHourTrading":{"tag":"盘后","latestPrice":308.64,"preClose":308.64,"latestTime":"19:30 EDT","volume":25514,"amount":7874511.34888,"timestamp":1792193405088,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":304.489990234375,"preClose":303.0899963378906,"latestTime":"20261016 04:00 EDT","volume":283,"amount":86193,"timestamp":1792137602130,"change":1.399993896484375,"changeRate":0.004619069957438102},"impliedVol":0.3251,"impliedVolPercentile":0.4462},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0.017182,"change":0.4,"latestPrice":23.68,"close":23.68,"volume":13675827,"market":"US","high":23.74,"low":23.26,"preClose":23.28,"open":23.43,"turnoverRate":0.016056,"peRate":0,"amplitude":0.020619,"marketValue":28028964110.72,"askSize":130,"bidSize":5000,"askPrice":23.74,"bidPrice":23.48,"week52High":28.09,"week52Low":21.035,"changeRate5Day":0.063314,"changeRate20Day":-0.0307,"changeRate60Day":-0.066246,"changeRateWTD":0.063314,"changeRateMTD":0.042254,"changeRateQTD":0.042254,"changeRateYTD":-0.023505,"amount":322125892.519003,"eps":-2.88,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.778453,"volumeRatio":1.018452,"committee":0.949318,"roa":0.0363,"roe":-0.087604,"changeRate5Min":0.000634,"earningDate":1793721600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5993,"divideRate":0.067538,"floatMarketCap":20169046462.079998,"shortable":3,"shares":1183655579,"floatShares":851733381,"hourTrading":{"tag":"盘后","latestPrice":23.6724,"preClose":23.68,"latestTime":"19:37 EDT","volume":579972,"amount":13713052.25862,"timestamp":1792193853328,"change":-0.007600000000000051,"changeRate":-0.0003209459459459481},"preHourTrading":{"tag":"盘前","latestPrice":23.35,"preClose":23.28,"latestTime":"09:29 EDT","volume":10086,"amount":235788.430284,"timestamp":1792157396099,"change":0.07000000000000028,"changeRate":0.003006872852233689},"postHourTrading":{"tag":"盘后","latestPrice":23.6724,"preClose":23.68,"latestTime":"19:37 EDT","volume":579972,"amount":13713052.25862,"timestamp":1792193853328,"change":-0.007600000000000051,"changeRate":-0.0003209459459459481},"overnightTrading":{"tag":"夜盘","latestPrice":23.290000915527344,"preClose":23.280000686645508,"latestTime":"20261016 04:00 EDT","volume":3435,"amount":79927,"timestamp":1792137602157,"change":0.010000228881835938,"changeRate":0.0004295630836287962},"impliedVol":0.3615,"impliedVolPercentile":0.8645},{"symbol":"KR","nameCN":"Kroger","changeRate":0.014671,"change":0.92,"latestPrice":63.63,"close":63.63,"volume":6516386,"market":"US","high":63.83,"low":62.785,"preClose":62.71,"open":63.59,"turnoverRate":0.011034,"peRate":34.394594,"amplitude":0.016664,"marketValue":37579158981,"askSize":99,"bidSize":99,"askPrice":63.62,"bidPrice":63.16,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.032284,"changeRate20Day":0.0605,"changeRate60Day":0.141141,"changeRateWTD":0.032284,"changeRateMTD":0.085466,"changeRateQTD":0.085466,"changeRateYTD":0.018406,"amount":413187479.811134,"eps":1.85,"lyrEps":1.54,"lyrPeRate":41.318182,"pbRate":6.434787,"volumeRatio":0.840259,"committee":0,"roa":0.058012,"roe":0.144415,"changeRate5Min":0.002126,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.022631,"floatMarketCap":37579158981,"shortable":3,"shares":590588700,"floatShares":590588700,"hourTrading":{"tag":"盘后","latestPrice":63.6177,"preClose":63.63,"latestTime":"19:37 EDT","volume":283831,"amount":18059775.978544,"timestamp":1792193876442,"change":-0.012300000000003308,"changeRate":-0.00019330504479024528},"preHourTrading":{"tag":"盘前","latestPrice":62.85,"preClose":62.71,"latestTime":"09:24 EDT","volume":217,"amount":13695.842811,"timestamp":1792157087603,"change":0.14000000000000057,"changeRate":0.002232498804018507},"postHourTrading":{"tag":"盘后","latestPrice":63.6177,"preClose":63.63,"latestTime":"19:37 EDT","volume":283831,"amount":18059775.978544,"timestamp":1792193876442,"change":-0.012300000000003308,"changeRate":-0.00019330504479024528},"overnightTrading":{"tag":"夜盘","latestPrice":62.709999084472656,"preClose":62.709999084472656,"latestTime":"20261016 04:00 EDT","volume":130,"amount":8152,"timestamp":1792137602210,"change":0,"changeRate":0},"impliedVol":0.2982,"impliedVolPercentile":0.4143},{"symbol":"COF","nameCN":"Capital One","changeRate":0.014483,"change":2.88,"latestPrice":201.74,"close":201.74,"volume":4748091,"market":"US","high":204.005,"low":200.27,"preClose":198.86,"open":200.6,"turnoverRate":0.007846,"peRate":12.458861,"amplitude":0.018782,"marketValue":124271840000,"askSize":4,"bidSize":17,"askPrice":202,"bidPrice":200,"week52High":259.635,"week52Low":174.24,"changeRate5Day":0.012446,"changeRate20Day":-0.003409,"changeRate60Day":0.008902,"changeRateWTD":0.012446,"changeRateMTD":0.044906,"changeRateQTD":0.044906,"changeRateYTD":-0.167602,"amount":957512147.617905,"eps":16.192492,"lyrEps":4.03366,"lyrPeRate":50.014131,"pbRate":1.206769,"volumeRatio":1.242696,"committee":0.619048,"roa":0.015228,"roe":0.090305,"changeRate5Min":0.000446,"earningDate":1792425600000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.2,"divideRate":0.015862,"floatMarketCap":122091643486.12001,"shortable":3,"shares":616000000,"floatShares":605193038,"hourTrading":{"tag":"盘后","latestPrice":200.92,"preClose":201.74,"latestTime":"19:30 EDT","volume":176978,"amount":35702950.61348,"timestamp":1792193404988,"change":-0.8200000000000216,"changeRate":-0.004064637652424019},"preHourTrading":{"tag":"盘前","latestPrice":199.99,"preClose":198.86,"latestTime":"09:14 EDT","volume":292,"amount":58229.94796,"timestamp":1792156444878,"change":1.1299999999999955,"changeRate":0.0056823896208387575},"postHourTrading":{"tag":"盘后","latestPrice":200.92,"preClose":201.74,"latestTime":"19:30 EDT","volume":176978,"amount":35702950.61348,"timestamp":1792193404988,"change":-0.8200000000000216,"changeRate":-0.004064637652424019},"overnightTrading":{"tag":"夜盘","latestPrice":199.02999877929688,"preClose":198.86000061035156,"latestTime":"20261016 04:00 EDT","volume":16,"amount":3185,"timestamp":1792137601966,"change":0.1699981689453125,"changeRate":0.0008548635644350054},"impliedVol":0.3543,"impliedVolPercentile":0.5737},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.01366,"change":1.77,"latestPrice":131.35,"close":131.35,"volume":2373516,"market":"US","high":132.11,"low":129.9941,"preClose":129.58,"open":130.84,"turnoverRate":0.015215,"peRate":11.796758,"amplitude":0.016329,"marketValue":22227601297,"askSize":880,"bidSize":99,"askPrice":131.2,"bidPrice":130.54,"week52High":168.6,"week52Low":110.6016,"changeRate5Day":0.071021,"changeRate20Day":0.10406,"changeRate60Day":0.01609,"changeRateWTD":0.071021,"changeRateMTD":0.161773,"changeRateQTD":0.161773,"changeRateYTD":-0.047912,"amount":311191792.859619,"eps":11.134415,"lyrEps":9.61,"lyrPeRate":13.668054,"pbRate":2.588548,"volumeRatio":1.054342,"committee":-0.797753,"roa":0.086798,"roe":0.240145,"changeRate5Min":-0.000913,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1,"divideRate":0.031214,"floatMarketCap":20490600000,"shortable":3,"shares":169224220,"floatShares":156000000,"hourTrading":{"tag":"盘后","latestPrice":131.2,"preClose":131.35,"latestTime":"19:35 EDT","volume":50637,"amount":6650712.69789,"timestamp":1792193752209,"change":-0.15000000000000568,"changeRate":-0.0011419870574800586},"preHourTrading":{"tag":"盘前","latestPrice":130.02,"preClose":129.58,"latestTime":"09:21 EDT","volume":223,"amount":28781.12705,"timestamp":1792156889478,"change":0.4399999999999977,"changeRate":0.0033955857385398803},"postHourTrading":{"tag":"盘后","latestPrice":131.2,"preClose":131.35,"latestTime":"19:35 EDT","volume":50637,"amount":6650712.69789,"timestamp":1792193752209,"change":-0.15000000000000568,"changeRate":-0.0011419870574800586},"overnightTrading":{"tag":"夜盘","latestPrice":129.5,"preClose":129.5800018310547,"latestTime":"20261016 04:00 EDT","volume":75,"amount":9690,"timestamp":1792137602032,"change":-0.0800018310546875,"changeRate":-0.0006173933471539321},"impliedVol":0.2932,"impliedVolPercentile":0.0956},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.013182,"change":2.07,"latestPrice":159.1,"close":159.1,"volume":5908338,"market":"US","high":159.6529,"low":156.5622,"preClose":157.03,"open":158.99,"turnoverRate":0.012157,"peRate":16.678278,"amplitude":0.019682,"marketValue":170662053628.3,"askSize":2,"bidSize":20,"askPrice":159.09,"bidPrice":158,"week52High":230.54,"week52Low":147.9,"changeRate5Day":0.070804,"changeRate20Day":-0.05399,"changeRate60Day":-0.066424,"changeRateWTD":0.070804,"changeRateMTD":-0.024405,"changeRateQTD":-0.024405,"changeRateYTD":-0.216411,"amount":938669259.087433,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":16.405238,"pbRate":3.033183,"volumeRatio":0.635046,"committee":0.818182,"roa":0.059731,"roe":0.17994,"changeRate5Min":-0.000157,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.025644,"floatMarketCap":77322600000,"shortable":3,"shares":1072671613,"floatShares":486000000,"hourTrading":{"tag":"盘后","latestPrice":158.5,"preClose":159.1,"latestTime":"19:31 EDT","volume":365899,"amount":58205259.01934,"timestamp":1792193489752,"change":-0.5999999999999943,"changeRate":-0.0037712130735386195},"preHourTrading":{"tag":"盘前","latestPrice":158.98,"preClose":157.03,"latestTime":"09:29 EDT","volume":37062,"amount":5829037.236,"timestamp":1792157399999,"change":1.9499999999999886,"changeRate":0.012418009297586376},"postHourTrading":{"tag":"盘后","latestPrice":158.5,"preClose":159.1,"latestTime":"19:31 EDT","volume":365899,"amount":58205259.01934,"timestamp":1792193489752,"change":-0.5999999999999943,"changeRate":-0.0037712130735386195},"overnightTrading":{"tag":"夜盘","latestPrice":157.10000610351562,"preClose":157.02999877929688,"latestTime":"20261016 04:00 EDT","volume":1158,"amount":181720,"timestamp":1792137602090,"change":0.07000732421875,"changeRate":0.0004458213383618767},"impliedVol":0.3891,"impliedVolPercentile":0.8645},{"symbol":"LPX","nameCN":"Louisiana-Pacific","changeRate":0.009511,"change":0.66,"latestPrice":70.05,"close":70.05,"volume":1343981,"market":"US","high":71.1,"low":69.46,"preClose":69.39,"open":69.49,"turnoverRate":0.022739,"peRate":90.974028,"amplitude":0.023635,"marketValue":4878524443.05,"askSize":99,"bidSize":99,"askPrice":70.17,"bidPrice":69.27,"week52High":100.34,"week52Low":62.18,"changeRate5Day":0.066372,"changeRate20Day":0.072413,"changeRate60Day":-0.028971,"changeRateWTD":0.066372,"changeRateMTD":0.085205,"changeRateQTD":0.085205,"changeRateYTD":-0.132615,"amount":94170625.731262,"eps":0.77,"lyrEps":2.08,"lyrPeRate":33.677885,"pbRate":2.797319,"volumeRatio":1.15589,"committee":0,"roa":0.0266,"roe":0.030981,"changeRate5Min":-0.000285,"earningDate":1793635200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.18,"divideRate":0.016845,"floatMarketCap":4140256215,"shortable":3,"shares":69643461,"floatShares":59104300,"hourTrading":{"tag":"盘后","latestPrice":70.05,"preClose":70.05,"latestTime":"19:30 EDT","volume":20966,"amount":1468670.18694,"timestamp":1792193404846,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":70.05,"preClose":70.05,"latestTime":"19:30 EDT","volume":20966,"amount":1468670.18694,"timestamp":1792193404846,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.05000305175781,"preClose":70.05000305175781,"latestTime":"20261016 04:00 EDT","volume":0,"amount":0,"timestamp":1792137600000,"change":0,"changeRate":0},"impliedVol":0.4675,"impliedVolPercentile":0.4183},{"symbol":"C","nameCN":"Citigroup","changeRate":0.008522,"change":1.05,"latestPrice":124.26,"close":124.26,"volume":10386339,"market":"US","high":127.22,"low":123.415,"preClose":123.21,"open":124,"turnoverRate":0.006276,"peRate":12.183548,"amplitude":0.030882,"marketValue":205650300000,"askSize":200,"bidSize":8,"askPrice":125.74,"bidPrice":124,"week52High":147.96,"week52Low":95,"changeRate5Day":-0.0415,"changeRate20Day":-0.056993,"changeRate60Day":-0.05778,"changeRateWTD":-0.0415,"changeRateMTD":-0.040315,"changeRateQTD":-0.040315,"changeRateYTD":0.064873,"amount":1297619218.644676,"eps":10.198999,"lyrEps":6.992152,"lyrPeRate":17.771353,"pbRate":1.074683,"volumeRatio":0.847394,"committee":-0.923077,"roa":0.007129,"roe":0.09353,"changeRate5Min":-0.000402,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.47,"divideRate":0.019878,"floatMarketCap":205650300000,"shortable":3,"shares":1655000000,"floatShares":1655000000,"hourTrading":{"tag":"盘后","latestPrice":124.251,"preClose":124.26,"latestTime":"19:35 EDT","volume":330333,"amount":41045447.63508,"timestamp":1792193719356,"change":-0.009000000000000341,"changeRate":-0.00007242877836794093},"preHourTrading":{"tag":"盘前","latestPrice":124.22,"preClose":123.21,"latestTime":"09:29 EDT","volume":12084,"amount":1492793.024784,"timestamp":1792157398078,"change":1.0100000000000051,"changeRate":0.008197386575764996},"postHourTrading":{"tag":"盘后","latestPrice":124.251,"preClose":124.26,"latestTime":"19:35 EDT","volume":330333,"amount":41045447.63508,"timestamp":1792193719356,"change":-0.009000000000000341,"changeRate":-0.00007242877836794093},"overnightTrading":{"tag":"夜盘","latestPrice":123.36000061035156,"preClose":123.20999908447266,"latestTime":"20261016 04:00 EDT","volume":796,"amount":98132,"timestamp":1792137602019,"change":0.15000152587890625,"changeRate":0.0012174460432879748},"impliedVol":0.296,"impliedVolPercentile":0.0558},{"symbol":"V","nameCN":"Visa","changeRate":0.007154,"change":2.86,"latestPrice":402.61,"close":402.61,"volume":6781139,"market":"US","high":404.742,"low":399.73,"preClose":399.75,"open":402.5,"turnoverRate":0.003983,"peRate":34.209361,"amplitude":0.012538,"marketValue":752880700000,"askSize":89,"bidSize":9,"askPrice":402,"bidPrice":401.2,"week52High":404.742,"week52Low":293.89,"changeRate5Day":0.044519,"changeRate20Day":0.093187,"changeRate60Day":0.14508,"changeRateWTD":0.044519,"changeRateMTD":0.120446,"changeRateQTD":0.120446,"changeRateYTD":0.147986,"amount":2728034546.687592,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":39.351473,"pbRate":21.719383,"volumeRatio":0.976824,"committee":-0.816327,"roa":0.191096,"roe":0.611901,"changeRate5Min":-0.000186,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.006657,"floatMarketCap":685447611894.11,"shortable":3,"shares":1870000000,"floatShares":1702510151,"hourTrading":{"tag":"盘后","latestPrice":401.96,"preClose":402.61,"latestTime":"19:37 EDT","volume":185379,"amount":74634536.39427,"timestamp":1792193822080,"change":-0.6500000000000341,"changeRate":-0.0016144656118825516},"preHourTrading":{"tag":"盘前","latestPrice":402.15,"preClose":399.75,"latestTime":"09:29 EDT","volume":4138,"amount":1659388.15256,"timestamp":1792157390108,"change":2.3999999999999773,"changeRate":0.006003752345215703},"postHourTrading":{"tag":"盘后","latestPrice":401.96,"preClose":402.61,"latestTime":"19:37 EDT","volume":185379,"amount":74634536.39427,"timestamp":1792193822080,"change":-0.6500000000000341,"changeRate":-0.0016144656118825516},"overnightTrading":{"tag":"夜盘","latestPrice":400.9100036621094,"preClose":399.75,"latestTime":"20261016 04:00 EDT","volume":1007,"amount":402977,"timestamp":1792137602156,"change":1.160003662109375,"changeRate":0.0029018227945200124},"impliedVol":0.2526,"impliedVolPercentile":0.5817},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.004269,"change":1.46,"latestPrice":343.46,"close":343.46,"volume":59937093,"market":"US","high":347.82,"low":340.46,"preClose":342,"open":346.085,"turnoverRate":0.004085,"peRate":39.400834,"amplitude":0.02152,"marketValue":5042384344400,"askSize":4,"bidSize":8,"askPrice":342.9,"bidPrice":342.68,"week52High":348.1499,"week52Low":243.42,"changeRate5Day":0.020259,"changeRate20Day":0.021807,"changeRate60Day":0.067773,"changeRateWTD":0.020259,"changeRateMTD":0.031349,"changeRateQTD":0.031349,"changeRateYTD":0.263371,"amount":20626201493.39438,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":45.837087,"pbRate":46.897176,"volumeRatio":1.556048,"committee":0.333333,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000015,"earningDate":1793548800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0602,"divideRate":0.003087,"floatMarketCap":5039245120000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"hourTrading":{"tag":"盘后","latestPrice":342.7,"preClose":343.46,"latestTime":"19:38 EDT","volume":7588807,"amount":2606433287.30706,"timestamp":1792193889850,"change":-0.7599999999999909,"changeRate":-0.0022127758690968116},"preHourTrading":{"tag":"盘前","latestPrice":345.83,"preClose":342,"latestTime":"09:29 EDT","volume":1644555,"amount":571562870.10075,"timestamp":1792157399999,"change":3.829999999999984,"changeRate":0.011198830409356679},"postHourTrading":{"tag":"盘后","latestPrice":342.7,"preClose":343.46,"latestTime":"19:38 EDT","volume":7588807,"amount":2606433287.30706,"timestamp":1792193889850,"change":-0.7599999999999909,"changeRate":-0.0022127758690968116},"overnightTrading":{"tag":"夜盘","latestPrice":341.8999938964844,"preClose":342,"latestTime":"20261016 04:00 EDT","volume":41232,"amount":14082710,"timestamp":1792137602170,"change":-0.100006103515625,"changeRate":-0.00029241550735562867},"impliedVol":0.3059,"impliedVolPercentile":0.7649},{"symbol":"HEI","nameCN":"Heico","changeRate":0.003985,"change":1.23,"latestPrice":309.87,"close":309.87,"volume":500339,"market":"US","high":315.83,"low":307.13,"preClose":308.64,"open":309.85,"turnoverRate":0.004035,"peRate":51.646646,"amplitude":0.028188,"marketValue":43135912267.47,"askSize":5,"bidSize":1,"askPrice":325,"bidPrice":304.73,"week52High":376.86,"week52Low":256.11,"changeRate5Day":0.038856,"changeRate20Day":0.039065,"changeRate60Day":-0.090063,"changeRateWTD":0.038856,"changeRateMTD":0.022066,"changeRateQTD":0.022066,"changeRateYTD":-0.042399,"amount":155248971.054596,"eps":5.999809,"lyrEps":4.9,"lyrPeRate":63.238776,"pbRate":8.718396,"volumeRatio":1.271191,"committee":-0.666667,"roa":0.085042,"roe":0.177278,"changeRate5Min":0.001697,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.000807,"floatMarketCap":38423880000,"shortable":3,"shares":139206481,"floatShares":124000000,"hourTrading":{"tag":"盘后","latestPrice":309.87,"preClose":309.87,"latestTime":"19:30 EDT","volume":8224,"amount":2548359.3664,"timestamp":1792193404670,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":311.94,"preClose":308.64,"latestTime":"08:49 EDT","volume":5,"amount":1563.6009,"timestamp":1792154993990,"change":3.3000000000000114,"changeRate":0.010692068429237984},"postHourTrading":{"tag":"盘后","latestPrice":309.87,"preClose":309.87,"latestTime":"19:30 EDT","volume":8224,"amount":2548359.3664,"timestamp":1792193404670,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":312.8699951171875,"preClose":308.6400146484375,"latestTime":"20261016 04:00 EDT","volume":233,"amount":72696,"timestamp":1792137602137,"change":4.22998046875,"changeRate":0.013705223781719433},"impliedVol":0.2875,"impliedVolPercentile":0.2271},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.002853,"change":1.38,"latestPrice":485.07,"close":485.07,"volume":750616,"market":"US","high":490.85,"low":479.45,"preClose":483.69,"open":486.97,"turnoverRate":0.004721,"peRate":30.778553,"amplitude":0.023569,"marketValue":84004899908.88,"askSize":1,"bidSize":2,"askPrice":494,"bidPrice":481,"week52High":546.88,"week52Low":402.28,"changeRate5Day":0.044892,"changeRate20Day":0.035169,"changeRate60Day":0.027168,"changeRateWTD":0.044892,"changeRateMTD":0.06813,"changeRateQTD":0.06813,"changeRateYTD":-0.050465,"amount":363126937.213379,"eps":15.76,"lyrEps":13.67,"lyrPeRate":35.484272,"pbRate":27.770215,"volumeRatio":1.023211,"committee":0.333333,"roa":0.156198,"roe":0.769315,"changeRate5Min":0.002635,"earningDate":1792512000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.03,"divideRate":0.008308,"floatMarketCap":77126130000,"shortable":3,"shares":173180984,"floatShares":159000000,"hourTrading":{"tag":"盘后","latestPrice":485.07,"preClose":485.07,"latestTime":"19:32 EDT","volume":23704,"amount":11497608.6072,"timestamp":1792193529178,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":487,"preClose":483.69,"latestTime":"09:13 EDT","volume":62,"amount":30173.56728,"timestamp":1792156388327,"change":3.3100000000000023,"changeRate":0.00684322603320309},"postHourTrading":{"tag":"盘后","latestPrice":485.07,"preClose":485.07,"latestTime":"19:32 EDT","volume":23704,"amount":11497608.6072,"timestamp":1792193529178,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":483.010009765625,"preClose":483.69000244140625,"latestTime":"20261016 04:00 EDT","volume":37,"amount":17883,"timestamp":1792137601918,"change":-0.67999267578125,"changeRate":-0.001405843975168008},"impliedVol":0.3611,"impliedVolPercentile":0.8446},{"symbol":"MA","nameCN":"MasterCard","changeRate":0.001785,"change":1.1,"latestPrice":617.42,"close":617.42,"volume":3428433,"market":"US","high":622.49,"low":613.32,"preClose":616.32,"open":619.36,"turnoverRate":0.00395,"peRate":33.955212,"amplitude":0.014879,"marketValue":540866057154.8,"askSize":3,"bidSize":10,"askPrice":616.81,"bidPrice":616,"week52High":622.49,"week52Low":464.52,"changeRate5Day":0.048002,"changeRate20Day":0.092315,"changeRate60Day":0.164306,"changeRateWTD":0.048002,"changeRateMTD":0.119589,"changeRateQTD":0.119589,"changeRateYTD":0.081523,"amount":2115997919.719299,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":37.330647,"pbRate":96.393879,"volumeRatio":1.037178,"committee":0.538462,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.002549,"earningDate":1793203200000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005458,"floatMarketCap":535920559999.99994,"shortable":3,"shares":876009940,"floatShares":868000000,"hourTrading":{"tag":"盘后","latestPrice":616.5,"preClose":617.42,"latestTime":"19:30 EDT","volume":410952,"amount":253728771.5316,"timestamp":1792193405337,"change":-0.9199999999999591,"changeRate":-0.0014900715882218897},"preHourTrading":{"tag":"盘前","latestPrice":618.7702,"preClose":616.32,"latestTime":"09:29 EDT","volume":110618,"amount":68178989.4825,"timestamp":1792157376122,"change":2.4501999999999953,"changeRate":0.003975532191069566},"postHourTrading":{"tag":"盘后","latestPrice":616.5,"preClose":617.42,"latestTime":"19:30 EDT","volume":410952,"amount":253728771.5316,"timestamp":1792193405337,"change":-0.9199999999999591,"changeRate":-0.0014900715882218897},"overnightTrading":{"tag":"夜盘","latestPrice":616.3300170898438,"preClose":616.3200073242188,"latestTime":"20261016 04:00 EDT","volume":211,"amount":130218,"timestamp":1792137602157,"change":0.010009765625,"changeRate":0.000016241182350152562},"impliedVol":0.2785,"impliedVolPercentile":0.7012}]}}}