US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,197.37

+2.560.08%

Number of Gainers:14

Number of Losers:21

Number of Flat:- -

PE:- -

High:3,207.37

Open:3,195.08

Low:3,185.87

Close:3,194.79

Volume:109.94M

Turnover:14.11B

Market Cap:11.39T

Float Cap:10.79T

Loading ...

Constituent

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

Jefferies Financial Group Inc. US JEF	52.985	+1.02%	+0.5350	736.51K	39.01M	12.24B
Apple US AAPL	312.725	+0.91%	+2.83	13.46M	4.20B	4.59T
Nu Holdings Ltd. US NU	15.26	+0.79%	+0.1200	27.99M	426.85M	73.94B
Pool US POOL	187.545	+0.64%	+1.19	195.83K	36.77M	6.83B
Chevron US CVX	200.76	+0.44%	+0.8700	2.67M	535.69M	396.66B
Occidental US OXY	58.655	+0.42%	+0.2450	3.00M	175.39M	58.63B
Citigroup US C	133.63	+0.29%	+0.3800	2.09M	277.60M	224.10B
Kroger US KR	58.6	+0.26%	+0.1500	2.10M	123.20M	35.98B
Moody's US MCO	514.395	+0.25%	+1.29	299.87K	154.37M	89.08B
VeriSign US VRSN	294.4	+0.22%	+0.6500	139.20K	40.91M	26.58B
Chubb US CB	343.65	+0.16%	+0.5400	443.75K	153.02M	132.52B
Constellation US STZ	135.2	+0.14%	+0.1900	369.53K	49.86M	23.09B
Ally US ALLY	42.64	+0.09%	+0.0400	836.85K	35.73M	12.99B
Lennar US LEN	87.695	+0.02%	+0.0150	664.90K	58.26M	21.13B
Bank of America US BAC	62.425	-0.01%	-0.0050	11.25M	700.23M	438.10B
American Express US AXP	335.905	-0.01%	-0.0450	735.44K	246.87M	226.84B
Capital One US COF	216.13	-0.05%	-0.1100	721.08K	155.72M	133.14B
Aon PLC US AON	354.4475	-0.11%	-0.3825	186.41K	66.17M	75.19B
MasterCard US MA	598.33	-0.17%	-1.0400	1.43M	855.36M	524.14B
Visa US V	383.415	-0.19%	-0.7250	2.05M	786.00M	716.99B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Trading app for stocks, options & ETFs","description":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","keywords":"tiger brokers,tiger brokers au,tiger brokers australia,tiger trade,tiger trading,australia stock platform,US option,US stocks,stocks and options,australian trading platform,online broker australia,stock trading apps,mobile trading app,desktop trading,chess sponsored brokers,share trading platform","social":{"ogDescription":"Invest in US, ASX, HK, China A-shares, ETFs & options with Tiger Brokers, Australia's trusted stock trading app!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://au.tigermarketd.com/stock/BK4559"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"AUS","license":"TBAU","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":3197.3452,"timestamp":1787766236258,"preClose":3194.7883,"halted":0,"volume":109950744,"delay":0,"changeRate":0.0008,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":2.556885,"latestTime":"08-26 13:43:56 EDT","open":3195.078,"high":3207.3738,"low":3185.8677,"amount":14114523394.58605,"amplitude":0.006732,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787774400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.086905,"peRate":24.359188,"turnoverRate":0.002098,"increases":14,"decrements":21,"flats":0,"marketCap":11389589638368,"floatMarketCap":10793505473608},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3207.3738,"amplitude":0.006732,"preClose":3194.7883,"low":3185.8677,"pbRate":"6.086905","latestPrice":3197.3672,"volume":109943979,"delay":0,"open":3195.078,"prevYearClose":2844.1782,"prevWeekClose":3173.0684,"prevMonthClose":3189.4084,"prevQuarterClose":2936.198,"fiveDayClose":3224.6807,"twentyDayClose":3171.898,"sixtyDayClose":3047.588,"secType":"PLATE","market":"US","turnoverRate":0.002098,"peRate":24.359188,"marketCap":11389633596640,"floatMarketCap":10793531999304,"timestamp":1787766233781,"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":14,"down":21,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":0.0102,"change":0.535,"latestPrice":52.985,"close":52.985,"volume":736509,"market":"US","high":53.55,"low":51.57,"preClose":52.45,"open":52.3,"turnoverRate":0.005261,"peRate":14.89503,"amplitude":0.03775,"marketValue":12239535000,"askSize":200,"bidSize":100,"askPrice":53,"bidPrice":52.97,"week52High":71.04,"week52Low":35.53,"changeRate5Day":-0.010551,"changeRate20Day":-0.038385,"changeRate60Day":-0.003854,"changeRateWTD":0.012517,"changeRateMTD":-0.029579,"changeRateQTD":0.060124,"changeRateYTD":-0.14499,"amount":39010042.165043,"eps":3.557227,"lyrEps":2.830363,"lyrPeRate":18.720214,"pbRate":1.158286,"volumeRatio":0.624026,"committee":-0.333333,"roa":0.011816,"roe":0.082656,"changeRate5Min":-0.000094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5988,"divideRate":0.030175,"floatMarketCap":7417900000,"shortable":0,"shares":231000000,"floatShares":140000000,"preHourTrading":{"tag":"盘前","latestPrice":52,"preClose":52.45,"latestTime":"07:36 EDT","volume":19,"amount":988,"timestamp":1787744178195,"change":-0.45000000000000284,"changeRate":-0.008579599618684515},"postHourTrading":{"tag":"盘后","latestPrice":52.45,"preClose":52.45,"latestTime":"19:30 EDT","volume":46029,"amount":2414221.55,"timestamp":1787700601551,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.45000076293945,"preClose":52.45000076293945,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.38,"impliedVolPercentile":0.1355},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.009116,"change":2.825,"latestPrice":312.725,"close":312.725,"volume":13463880,"market":"US","high":313.94,"low":308.8001,"preClose":309.9,"open":310.245,"turnoverRate":0.000918,"peRate":35.874995,"amplitude":0.016586,"marketValue":4591159506500,"askSize":40,"bidSize":196,"askPrice":312.74,"bidPrice":312.71,"week52High":344.5699,"week52Low":224.69,"changeRate5Day":-0.012956,"changeRate20Day":-0.075298,"changeRate60Day":0.020943,"changeRateWTD":0.01091,"changeRateMTD":0.01235,"changeRateQTD":0.080747,"changeRateYTD":0.150316,"amount":4203101777.391357,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":41.735291,"pbRate":42.700516,"volumeRatio":0.51972,"committee":0.661017,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000751,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003359,"floatMarketCap":4588301200000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":310.5,"preClose":309.9,"latestTime":"09:29 EDT","volume":158662,"amount":49186409.965,"timestamp":1787750999999,"change":0.6000000000000227,"changeRate":0.0019361084220717096},"postHourTrading":{"tag":"盘后","latestPrice":309.16,"preClose":309.9,"latestTime":"19:59 EDT","volume":2381001,"amount":737843510.524705,"timestamp":1787702385263,"change":-0.7399999999999523,"changeRate":-0.002387867053888197},"overnightTrading":{"tag":"夜盘","latestPrice":309.19000244140625,"preClose":309.8999938964844,"latestTime":"20260826 04:00 EDT","volume":46599,"amount":14400579,"timestamp":1787731202306,"change":-0.709991455078125,"changeRate":-0.0022910341047482656},"impliedVol":0.2657,"impliedVolPercentile":0.4104},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.007926,"change":0.12,"latestPrice":15.26,"close":15.26,"volume":27994741,"market":"US","high":15.415,"low":15.15,"preClose":15.14,"open":15.22,"turnoverRate":0.007511,"peRate":20.788237,"amplitude":0.017503,"marketValue":73943485319.34,"askSize":4374,"bidSize":2956,"askPrice":15.27,"bidPrice":15.26,"week52High":18.98,"week52Low":11.2,"changeRate5Day":0.04449,"changeRate20Day":0.086895,"changeRate60Day":0.17475,"changeRateWTD":0.046639,"changeRateMTD":0.064899,"changeRateQTD":0.142216,"changeRateYTD":-0.088411,"amount":426847635.919591,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":26.103363,"pbRate":5.580779,"volumeRatio":0.58405,"committee":-0.193452,"roa":0.049627,"roe":0.31628,"changeRate5Min":-0.000982,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":56874020000,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":15.23,"preClose":15.14,"latestTime":"09:29 EDT","volume":60224,"amount":910798.808256,"timestamp":1787750999999,"change":0.08999999999999986,"changeRate":0.005944517833553491},"postHourTrading":{"tag":"盘后","latestPrice":15.14,"preClose":15.14,"latestTime":"19:56 EDT","volume":13318882,"amount":201638971.763099,"timestamp":1787702208990,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":15.149999618530273,"preClose":15.140000343322754,"latestTime":"20260826 04:00 EDT","volume":624,"amount":9438,"timestamp":1787731202262,"change":0.009999275207519531,"changeRate":0.0006604540938421805},"impliedVol":0.4035,"impliedVolPercentile":0.3466},{"symbol":"POOL","nameCN":"Pool","changeRate":0.006359,"change":1.185,"latestPrice":187.545,"close":187.545,"volume":195829,"market":"US","high":189.015,"low":185.9,"preClose":186.36,"open":186.36,"turnoverRate":0.005567,"peRate":17.28389,"amplitude":0.016715,"marketValue":6834702997.635,"askSize":14,"bidSize":7,"askPrice":187.65,"bidPrice":187.46,"week52High":336.15,"week52Low":172.68,"changeRate5Day":-0.043089,"changeRate20Day":-0.030525,"changeRate60Day":0.030071,"changeRateWTD":-0.002314,"changeRateMTD":0.009881,"changeRateQTD":-0.127292,"changeRateYTD":-0.180131,"amount":36773002.453796,"eps":10.850856,"lyrEps":10.85,"lyrPeRate":17.285253,"pbRate":5.424376,"volumeRatio":0.605529,"committee":-0.333333,"roa":0.099031,"roe":0.312545,"changeRate5Min":-0.000346,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.05,"divideRate":0.026927,"floatMarketCap":6597565473.285,"shortable":3,"shares":36443003,"floatShares":35178573,"preHourTrading":{"tag":"盘前","latestPrice":186.38,"preClose":186.36,"latestTime":"08:09 EDT","volume":103,"amount":19184.56885,"timestamp":1787746176375,"change":0.01999999999998181,"changeRate":0.0001073191672031649},"postHourTrading":{"tag":"盘后","latestPrice":186.44,"preClose":186.36,"latestTime":"19:36 EDT","volume":5819,"amount":1085709.25,"timestamp":1787701000997,"change":0.07999999999998408,"changeRate":0.00042927666881296457},"overnightTrading":{"tag":"夜盘","latestPrice":186.5500030517578,"preClose":186.36000061035156,"latestTime":"20260826 04:00 EDT","volume":9,"amount":1679,"timestamp":1787731202286,"change":0.19000244140625,"changeRate":0.0010195451855761375},"impliedVol":0.3786,"impliedVolPercentile":0.4861},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.004352,"change":0.87,"latestPrice":200.76,"close":200.76,"volume":2667426,"market":"US","high":202.39,"low":198.1173,"preClose":199.89,"open":198.73,"turnoverRate":0.001415,"peRate":19.280557,"amplitude":0.021375,"marketValue":396655840968.24,"askSize":129,"bidSize":164,"askPrice":200.77,"bidPrice":200.74,"week52High":214.71,"week52Low":146.49,"changeRate5Day":-0.0243,"changeRate20Day":0.046388,"changeRate60Day":0.080342,"changeRateWTD":-0.021971,"changeRateMTD":0.019966,"changeRateQTD":0.211149,"changeRateYTD":0.317236,"amount":535693470.227509,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.185284,"pbRate":2.088949,"volumeRatio":0.534897,"committee":0.119454,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.000349,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034768,"floatMarketCap":378356506137.95996,"shortable":3,"shares":1975771274,"floatShares":1884620971,"preHourTrading":{"tag":"盘前","latestPrice":199.24,"preClose":199.89,"latestTime":"09:29 EDT","volume":46564,"amount":9284012.73828,"timestamp":1787750999186,"change":-0.6499999999999773,"changeRate":-0.0032517884836659027},"postHourTrading":{"tag":"盘后","latestPrice":199.4,"preClose":199.89,"latestTime":"19:58 EDT","volume":856062,"amount":171110881.6552,"timestamp":1787702332158,"change":-0.4899999999999807,"changeRate":-0.0024513482415327464},"overnightTrading":{"tag":"夜盘","latestPrice":200,"preClose":199.88999938964844,"latestTime":"20260826 04:00 EDT","volume":3586,"amount":714720,"timestamp":1787731202315,"change":0.1100006103515625,"changeRate":0.0005503057215840836},"impliedVol":0.2583,"impliedVolPercentile":0.3347},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.004194,"change":0.245,"latestPrice":58.655,"close":58.655,"volume":2996619,"market":"US","high":58.98,"low":57.54,"preClose":58.41,"open":57.75,"turnoverRate":0.003009,"peRate":9.002933,"amplitude":0.024653,"marketValue":58633729996.005,"askSize":126,"bidSize":218,"askPrice":58.66,"bidPrice":58.65,"week52High":67.45,"week52Low":38.8,"changeRate5Day":-0.023881,"changeRate20Day":0.04685,"changeRate60Day":-0.004498,"changeRateWTD":-0.043148,"changeRateMTD":0.027773,"changeRateQTD":0.207638,"changeRateYTD":0.426435,"amount":175392243.58635,"eps":6.515099,"lyrEps":1.61,"lyrPeRate":36.431677,"pbRate":1.752405,"volumeRatio":0.620494,"committee":0.202532,"roa":0.04683,"roe":0.106292,"changeRate5Min":0.000512,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9992,"divideRate":0.017035,"floatMarketCap":58420380000,"shortable":3,"shares":999637371,"floatShares":996000000,"preHourTrading":{"tag":"盘前","latestPrice":57.94,"preClose":58.41,"latestTime":"09:29 EDT","volume":24559,"amount":1420252.86416,"timestamp":1787750999999,"change":-0.46999999999999886,"changeRate":-0.008046567368601248},"postHourTrading":{"tag":"盘后","latestPrice":58.3196,"preClose":58.41,"latestTime":"19:59 EDT","volume":122964,"amount":7175269.9318,"timestamp":1787702367952,"change":-0.09039999999999537,"changeRate":-0.0015476801917479093},"overnightTrading":{"tag":"夜盘","latestPrice":57.529998779296875,"preClose":58.40999984741211,"latestTime":"20260826 04:00 EDT","volume":17390,"amount":1009071,"timestamp":1787731202313,"change":-0.8800010681152344,"changeRate":-0.015065931696868911},"impliedVol":0.3262,"impliedVolPercentile":0.1594},{"symbol":"C","nameCN":"Citigroup","changeRate":0.002852,"change":0.38,"latestPrice":133.63,"close":133.63,"volume":2085398,"market":"US","high":133.82,"low":132.25,"preClose":133.25,"open":133.19,"turnoverRate":0.001244,"peRate":14.529181,"amplitude":0.011782,"marketValue":224097510000,"askSize":198,"bidSize":1,"askPrice":133.65,"bidPrice":133.63,"week52High":147.96,"week52Low":92.96,"changeRate5Day":0.005569,"changeRate20Day":0.051129,"changeRate60Day":0.035169,"changeRateWTD":0.01504,"changeRateMTD":0.008909,"changeRateQTD":-0.045227,"changeRateYTD":0.145171,"amount":277602952.991089,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":19.111427,"pbRate":1.164355,"volumeRatio":0.351736,"committee":-0.98995,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.000449,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.01796,"floatMarketCap":224097510000,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":133.902,"preClose":133.25,"latestTime":"09:25 EDT","volume":56337,"amount":7506910.8837,"timestamp":1787750702159,"change":0.6519999999999868,"changeRate":0.004893058161350746},"postHourTrading":{"tag":"盘后","latestPrice":133.25,"preClose":133.25,"latestTime":"19:54 EDT","volume":678641,"amount":90429205.4384,"timestamp":1787702051938,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":133.27999877929688,"preClose":133.25,"latestTime":"20260826 04:00 EDT","volume":71,"amount":9458,"timestamp":1787731202312,"change":0.029998779296875,"changeRate":0.0002251315519465291},"impliedVol":0.2975,"impliedVolPercentile":0.0359},{"symbol":"KR","nameCN":"Kroger","changeRate":0.002566,"change":0.15,"latestPrice":58.6,"close":58.6,"volume":2101512,"market":"US","high":58.855,"low":58.225,"preClose":58.45,"open":58.45,"turnoverRate":0.003445,"peRate":35.870223,"amplitude":0.010778,"marketValue":35980400000,"askSize":59,"bidSize":194,"askPrice":58.6,"bidPrice":58.58,"week52High":76.58,"week52Low":54.15,"changeRate5Day":0.041407,"changeRate20Day":-0.021213,"changeRate60Day":-0.047464,"changeRateWTD":0.01209,"changeRateMTD":0.014894,"changeRateQTD":0.055285,"changeRateYTD":-0.0621,"amount":123200146.937622,"eps":1.633667,"lyrEps":1.54,"lyrPeRate":38.051948,"pbRate":5.559394,"volumeRatio":0.512016,"committee":0.533597,"roa":0.057707,"roe":0.137787,"changeRate5Min":0,"earningDate":1789056000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.385071,"divideRate":0.023636,"floatMarketCap":35746000000,"shortable":3,"shares":614000000,"floatShares":610000000,"preHourTrading":{"tag":"盘前","latestPrice":58.73,"preClose":58.45,"latestTime":"09:28 EDT","volume":289,"amount":16892.828566,"timestamp":1787750928823,"change":0.27999999999999403,"changeRate":0.004790419161676544},"postHourTrading":{"tag":"盘后","latestPrice":58.3466,"preClose":58.45,"latestTime":"19:45 EDT","volume":151325,"amount":8841691.9597,"timestamp":1787701531961,"change":-0.1034000000000006,"changeRate":-0.0017690333618477433},"overnightTrading":{"tag":"夜盘","latestPrice":58.7599983215332,"preClose":58.45000076293945,"latestTime":"20260826 04:00 EDT","volume":1294,"amount":75829,"timestamp":1787731202182,"change":0.30999755859375,"changeRate":0.005303636519202677},"impliedVol":0.3541,"impliedVolPercentile":0.8127},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.002504,"change":1.285,"latestPrice":514.395,"close":514.395,"volume":299869,"market":"US","high":520.585,"low":511.35,"preClose":513.11,"open":511.35,"turnoverRate":0.001886,"peRate":32.639276,"amplitude":0.017998,"marketValue":89083432264.68,"askSize":27,"bidSize":80,"askPrice":514.56,"bidPrice":514.2,"week52High":546.88,"week52Low":402.28,"changeRate5Day":0.034938,"changeRate20Day":0.064471,"changeRate60Day":0.108132,"changeRateWTD":0.022004,"changeRateMTD":0.075285,"changeRateQTD":0.13573,"changeRateYTD":0.006939,"amount":154372411.11908,"eps":15.76,"lyrEps":13.67,"lyrPeRate":37.629481,"pbRate":29.449069,"volumeRatio":0.612759,"committee":0.495327,"roa":0.156198,"roe":0.769315,"changeRate5Min":-0.000058,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.007659,"floatMarketCap":81788805000,"shortable":3,"shares":173180984,"floatShares":159000000,"preHourTrading":{"tag":"盘前","latestPrice":512,"preClose":513.11,"latestTime":"09:22 EDT","volume":21,"amount":10763.38704,"timestamp":1787750542476,"change":-1.1100000000000136,"changeRate":-0.002163278829100999},"postHourTrading":{"tag":"盘后","latestPrice":513.11,"preClose":513.11,"latestTime":"19:45 EDT","volume":37995,"amount":19495023.8202,"timestamp":1787701531778,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":513.1099853515625,"preClose":513.1099853515625,"latestTime":"20260826 04:00 EDT","volume":5,"amount":2566,"timestamp":1787731202111,"change":0,"changeRate":0},"impliedVol":0.2604,"impliedVolPercentile":0.3187},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.002213,"change":0.65,"latestPrice":294.4,"close":294.4,"volume":139200,"market":"US","high":296.065,"low":292.42,"preClose":293.75,"open":292.72,"turnoverRate":0.00164,"peRate":31.968079,"amplitude":0.012409,"marketValue":26584320000,"askSize":45,"bidSize":200,"askPrice":294.53,"bidPrice":294.25,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.07827,"changeRate20Day":0.011962,"changeRate60Day":-0.007384,"changeRateWTD":0.044713,"changeRateMTD":0.015102,"changeRateQTD":0.170297,"changeRateYTD":0.211772,"amount":40912506.152344,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":33.416572,"pbRate":-11.793762,"volumeRatio":0.354583,"committee":0.632653,"roa":0.451239,"roe":-0.444566,"changeRate5Min":0.000068,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010734,"floatMarketCap":24989025279.999996,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":292.99,"preClose":293.75,"latestTime":"09:06 EDT","volume":13,"amount":3791.73795,"timestamp":1787749612992,"change":-0.7599999999999909,"changeRate":-0.0025872340425531605},"postHourTrading":{"tag":"盘后","latestPrice":293.75,"preClose":293.75,"latestTime":"19:30 EDT","volume":9674,"amount":2841738.72,"timestamp":1787700601530,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":295,"preClose":293.75,"latestTime":"20260826 04:00 EDT","volume":100,"amount":29477,"timestamp":1787731202217,"change":1.25,"changeRate":0.00425531914893617},"impliedVol":0.3133,"impliedVolPercentile":0.5458},{"symbol":"CB","nameCN":"Chubb","changeRate":0.001574,"change":0.54,"latestPrice":343.65,"close":343.65,"volume":443745,"market":"US","high":347.035,"low":343.29,"preClose":343.11,"open":343.67,"turnoverRate":0.001268,"peRate":12.134214,"amplitude":0.010915,"marketValue":132523140938.85,"askSize":47,"bidSize":20,"askPrice":343.75,"bidPrice":343.63,"week52High":365.91,"week52Low":265.3,"changeRate5Day":0.008008,"changeRate20Day":-0.050428,"changeRate60Day":0.109336,"changeRateWTD":0.007801,"changeRateMTD":-0.020047,"changeRateQTD":0.00854,"changeRateYTD":0.101019,"amount":153023069.020386,"eps":28.320745,"lyrEps":25.68,"lyrPeRate":13.382009,"pbRate":1.758254,"volumeRatio":0.341242,"committee":-0.402985,"roa":0.033579,"roe":0.148223,"changeRate5Min":0.000073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.93,"divideRate":0.011436,"floatMarketCap":120277499999.99998,"shortable":3,"shares":385634049,"floatShares":350000000,"preHourTrading":{"tag":"盘前","latestPrice":344.49,"preClose":343.11,"latestTime":"09:29 EDT","volume":784,"amount":269731.48384,"timestamp":1787750996342,"change":1.3799999999999955,"changeRate":0.004022033750109281},"postHourTrading":{"tag":"盘后","latestPrice":342.75,"preClose":343.11,"latestTime":"19:58 EDT","volume":38391,"amount":13172314.4026,"timestamp":1787702338877,"change":-0.36000000000001364,"changeRate":-0.0010492261956807252},"overnightTrading":{"tag":"夜盘","latestPrice":342.75,"preClose":343.1099853515625,"latestTime":"20260826 04:00 EDT","volume":3,"amount":1029,"timestamp":1787731202269,"change":-0.3599853515625,"changeRate":-0.0010491835473504113},"impliedVol":0.1995,"impliedVolPercentile":0.3705},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.001407,"change":0.19,"latestPrice":135.2,"close":135.2,"volume":369529,"market":"US","high":135.67,"low":134.11,"preClose":135.01,"open":135.31,"turnoverRate":0.002339,"peRate":12.87619,"amplitude":0.011555,"marketValue":23089244276.8,"askSize":31,"bidSize":20,"askPrice":135.23,"bidPrice":135.17,"week52High":168.6,"week52Low":126.45,"changeRate5Day":0.012582,"changeRate20Day":0.026186,"changeRate60Day":-0.007706,"changeRateWTD":-0.003391,"changeRateMTD":0.038163,"changeRateQTD":-0.027968,"changeRateYTD":-0.020006,"amount":49861684.253632,"eps":10.5,"lyrEps":9.61,"lyrPeRate":14.068678,"pbRate":2.796798,"volumeRatio":0.363703,"committee":-0.215686,"roa":0.085736,"roe":0.236899,"changeRate5Min":-0.000037,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.09,"divideRate":0.030251,"floatMarketCap":21361600000,"shortable":3,"shares":170778434,"floatShares":158000000,"preHourTrading":{"tag":"盘前","latestPrice":136.29,"preClose":135.01,"latestTime":"09:26 EDT","volume":179,"amount":24157.35491,"timestamp":1787750792733,"change":1.2800000000000011,"changeRate":0.009480779201540635},"postHourTrading":{"tag":"盘后","latestPrice":134.0821,"preClose":135.01,"latestTime":"19:48 EDT","volume":61074,"amount":8245337.6936,"timestamp":1787701733250,"change":-0.927899999999994,"changeRate":-0.006872824235241789},"overnightTrading":{"tag":"夜盘","latestPrice":134.5,"preClose":135.00999450683594,"latestTime":"20260826 04:00 EDT","volume":11,"amount":1480,"timestamp":1787731202227,"change":-0.5099945068359375,"changeRate":-0.003777457429717287},"impliedVol":0.3082,"impliedVolPercentile":0.1514},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.000939,"change":0.04,"latestPrice":42.64,"close":42.64,"volume":836848,"market":"US","high":42.905,"low":42.465,"preClose":42.6,"open":42.905,"turnoverRate":0.003058,"peRate":10.047682,"amplitude":0.010329,"marketValue":12985713520,"askSize":42,"bidSize":235,"askPrice":42.65,"bidPrice":42.64,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.010902,"changeRate20Day":-0.007218,"changeRate60Day":0.014031,"changeRateWTD":-0.006755,"changeRateMTD":-0.015924,"changeRateQTD":-0.072035,"changeRateYTD":-0.058512,"amount":35734655.243958,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.991561,"pbRate":0.960837,"volumeRatio":0.39786,"committee":0.696751,"roa":0.00747,"roe":0.09681,"changeRate5Min":-0.000352,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028143,"floatMarketCap":11668416044.48,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":42.72,"preClose":42.6,"latestTime":"08:54 EDT","volume":851,"amount":36376.081802,"timestamp":1787748848803,"change":0.11999999999999744,"changeRate":0.002816901408450644},"postHourTrading":{"tag":"盘后","latestPrice":42.6,"preClose":42.6,"latestTime":"19:30 EDT","volume":560320,"amount":23867991.2245,"timestamp":1787700602188,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.599998474121094,"preClose":42.599998474121094,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2587,"impliedVolPercentile":0.0199},{"symbol":"LEN","nameCN":"Lennar","changeRate":0.000171,"change":0.015,"latestPrice":87.695,"close":87.695,"volume":664901,"market":"US","high":88.15,"low":86.41,"preClose":87.68,"open":87.27,"turnoverRate":0.003259,"peRate":13.660153,"amplitude":0.019845,"marketValue":21125299477.69,"askSize":223,"bidSize":200,"askPrice":87.72,"bidPrice":87.67,"week52High":144.235,"week52Low":79.825,"changeRate5Day":0.004525,"changeRate20Day":0.037074,"changeRate60Day":-0.026801,"changeRateWTD":0.007757,"changeRateMTD":0.064906,"changeRateQTD":-0.030887,"changeRateYTD":-0.146936,"amount":58255183.020401,"eps":6.419767,"lyrEps":7.984927,"lyrPeRate":10.982568,"pbRate":0.97709,"volumeRatio":0.384741,"committee":-0.054374,"roa":0.039434,"roe":0.073678,"changeRate5Min":-0.000911,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.9991,"divideRate":0.022796,"floatMarketCap":17889780000,"shortable":3,"shares":240895142,"floatShares":204000000,"preHourTrading":{"tag":"盘前","latestPrice":87.43,"preClose":87.68,"latestTime":"09:14 EDT","volume":1104,"amount":96904.191744,"timestamp":1787750053816,"change":-0.25,"changeRate":-0.0028512773722627737},"postHourTrading":{"tag":"盘后","latestPrice":88.5,"preClose":87.68,"latestTime":"19:53 EDT","volume":30026,"amount":2633899.8884,"timestamp":1787701997736,"change":0.8199999999999932,"changeRate":0.009352189781021819},"overnightTrading":{"tag":"夜盘","latestPrice":87.95999908447266,"preClose":87.68000030517578,"latestTime":"20260826 04:00 EDT","volume":1325,"amount":115607,"timestamp":1787731202204,"change":0.279998779296875,"changeRate":0.0031934167235666234},"impliedVol":0.4231,"impliedVolPercentile":0.4661},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.00008,"change":-0.005,"latestPrice":62.425,"close":62.425,"volume":11248355,"market":"US","high":62.58,"low":61.935,"preClose":62.43,"open":62.39,"turnoverRate":0.001609,"peRate":14.432728,"amplitude":0.010332,"marketValue":438098650000,"askSize":838,"bidSize":505,"askPrice":62.43,"bidPrice":62.42,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.011794,"changeRate20Day":0.022188,"changeRate60Day":0.211901,"changeRateWTD":0.011914,"changeRateMTD":0.007667,"changeRateQTD":0.09556,"changeRateYTD":0.135,"amount":700234385.283089,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.384514,"pbRate":1.586751,"volumeRatio":0.602874,"committee":-0.348351,"roa":0.009693,"roe":0.111993,"changeRate5Min":-0.00016,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.017946,"floatMarketCap":436350750000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.43,"preClose":62.43,"latestTime":"09:29 EDT","volume":15560,"amount":973208.07336,"timestamp":1787750996523,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":62.42,"preClose":62.43,"latestTime":"19:59 EDT","volume":1927547,"amount":120336635.4238,"timestamp":1787702366179,"change":-0.00999999999999801,"changeRate":-0.00016017940092900865},"overnightTrading":{"tag":"夜盘","latestPrice":62.52000045776367,"preClose":62.43000030517578,"latestTime":"20260826 04:00 EDT","volume":1251,"amount":78152,"timestamp":1787731202312,"change":0.09000015258789062,"changeRate":0.0014416170454580172},"impliedVol":0.2351,"impliedVolPercentile":0.0757},{"symbol":"AXP","nameCN":"American Express","changeRate":-0.000134,"change":-0.045,"latestPrice":335.905,"close":335.905,"volume":735443,"market":"US","high":337.35,"low":334.2,"preClose":335.95,"open":336.16,"turnoverRate":0.001407,"peRate":20.392194,"amplitude":0.009376,"marketValue":226839949453.865,"askSize":11,"bidSize":160,"askPrice":335.95,"bidPrice":335.86,"week52High":387.49,"week52Low":290.967,"changeRate5Day":-0.011753,"changeRate20Day":0.013288,"changeRate60Day":0.071331,"changeRateWTD":-0.000283,"changeRateMTD":-0.001026,"changeRateQTD":-0.006933,"changeRateYTD":-0.092026,"amount":246869460.944397,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":21.81609,"pbRate":6.617268,"volumeRatio":0.419437,"committee":0.871345,"roa":0.037915,"roe":0.34377,"changeRate5Min":0.000119,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.542,"divideRate":0.010545,"floatMarketCap":175534188241.65,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":335.97,"preClose":335.95,"latestTime":"09:27 EDT","volume":18570,"amount":6239267.448,"timestamp":1787750877232,"change":0.020000000000038654,"changeRate":0.0000595326685519829},"postHourTrading":{"tag":"盘后","latestPrice":335.46,"preClose":335.95,"latestTime":"19:58 EDT","volume":123074,"amount":41346638.4314,"timestamp":1787702339830,"change":-0.4900000000000091,"changeRate":-0.0014585503795207892},"overnightTrading":{"tag":"夜盘","latestPrice":336.2099914550781,"preClose":335.95001220703125,"latestTime":"20260826 04:00 EDT","volume":395,"amount":132641,"timestamp":1787731202257,"change":0.259979248046875,"changeRate":0.0007738628920979506},"impliedVol":0.2529,"impliedVolPercentile":0.0598},{"symbol":"COF","nameCN":"Capital One","changeRate":-0.000509,"change":-0.11,"latestPrice":216.13,"close":216.13,"volume":721084,"market":"US","high":216.985,"low":214.9836,"preClose":216.24,"open":216.57,"turnoverRate":0.001191,"peRate":12.604159,"amplitude":0.009255,"marketValue":133136080000,"askSize":13,"bidSize":22,"askPrice":216.13,"bidPrice":216.09,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.02084,"changeRate20Day":0.035552,"changeRate60Day":0.171055,"changeRateWTD":-0.008169,"changeRateMTD":0.034065,"changeRateQTD":0.07731,"changeRateYTD":-0.108227,"amount":155720629.262085,"eps":17.147514,"lyrEps":4.03366,"lyrPeRate":53.581611,"pbRate":1.292847,"volumeRatio":0.328654,"committee":0.257143,"roa":0.015228,"roe":0.090305,"changeRate5Min":-0.000139,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9993,"divideRate":0.013877,"floatMarketCap":130800371302.94,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":215.242,"preClose":216.24,"latestTime":"09:27 EDT","volume":57,"amount":12340.32615,"timestamp":1787750867993,"change":-0.9980000000000189,"changeRate":-0.004615242323344519},"postHourTrading":{"tag":"盘后","latestPrice":216.23,"preClose":216.24,"latestTime":"19:45 EDT","volume":34372,"amount":7432672.566,"timestamp":1787701532067,"change":-0.010000000000019327,"changeRate":-0.00004624491305965282},"overnightTrading":{"tag":"夜盘","latestPrice":216.24000549316406,"preClose":216.24000549316406,"latestTime":"20260826 04:00 EDT","volume":0,"amount":0,"timestamp":1787731200000,"change":0,"changeRate":0},"impliedVol":0.2899,"impliedVolPercentile":0.1116},{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.001078,"change":-0.3825,"latestPrice":354.4475,"close":354.4475,"volume":186413,"market":"US","high":356.325,"low":353.25,"preClose":354.83,"open":353.25,"turnoverRate":0.000892,"peRate":19.45376,"amplitude":0.008666,"marketValue":75187329767.715,"askSize":8,"bidSize":4,"askPrice":354.79,"bidPrice":354.26,"week52High":382.34,"week52Low":304.59,"changeRate5Day":0.01727,"changeRate20Day":-0.06022,"changeRate60Day":0.106231,"changeRateWTD":-0.001866,"changeRateMTD":-0.016926,"changeRateQTD":0.068611,"changeRateYTD":0.004442,"amount":66170351.550507,"eps":18.219999,"lyrEps":17.02,"lyrPeRate":20.825353,"pbRate":7.833646,"volumeRatio":0.428504,"committee":-0.333333,"roa":0.058286,"roe":0.446991,"changeRate5Min":-0.001641,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.13,"divideRate":0.008831,"floatMarketCap":74069733406.68,"shortable":3,"shares":212125434,"floatShares":208972368,"preHourTrading":{"tag":"盘前","latestPrice":354.83,"preClose":354.83,"latestTime":"07:36 EDT","volume":4,"amount":1419.32,"timestamp":1787744199145,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":353,"preClose":354.83,"latestTime":"19:30 EDT","volume":12502,"amount":4435572.8,"timestamp":1787700601432,"change":-1.829999999999984,"changeRate":-0.005157399317983215},"overnightTrading":{"tag":"夜盘","latestPrice":354.8299865722656,"preClose":354.8299865722656,"latestTime":"20260826 04:00 EDT","volume":1,"amount":355,"timestamp":1787731201807,"change":0,"changeRate":0},"impliedVol":0.247,"impliedVolPercentile":0.3187},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.001735,"change":-1.04,"latestPrice":598.33,"close":598.33,"volume":1432790,"market":"US","high":600.49,"low":594.71,"preClose":599.37,"open":598.7,"turnoverRate":0.001651,"peRate":32.905351,"amplitude":0.009643,"marketValue":524143027400.2,"askSize":7,"bidSize":121,"askPrice":598.41,"bidPrice":598.27,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":0.042895,"changeRate20Day":0.062149,"changeRate60Day":0.208137,"changeRateWTD":0.030484,"changeRateMTD":0.044024,"changeRateQTD":0.164973,"changeRateYTD":0.048084,"amount":855362337.514648,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.176421,"pbRate":93.413478,"volumeRatio":0.765911,"committee":0.890625,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.00046,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005632,"floatMarketCap":519350440000.00006,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":598.82,"preClose":599.37,"latestTime":"09:29 EDT","volume":322961,"amount":193573250.83596,"timestamp":1787750998080,"change":-0.5499999999999545,"changeRate":-0.0009176301783538624},"postHourTrading":{"tag":"盘后","latestPrice":599.12,"preClose":599.37,"latestTime":"19:55 EDT","volume":428035,"amount":256549380.6315,"timestamp":1787702145069,"change":-0.25,"changeRate":-0.0004171046265245174},"overnightTrading":{"tag":"夜盘","latestPrice":600,"preClose":599.3699951171875,"latestTime":"20260826 04:00 EDT","volume":462,"amount":276589,"timestamp":1787731202082,"change":0.6300048828125,"changeRate":0.0010511118139794817},"impliedVol":0.2206,"impliedVolPercentile":0.243},{"symbol":"V","nameCN":"Visa","changeRate":-0.001887,"change":-0.725,"latestPrice":383.415,"close":383.415,"volume":2054309,"market":"US","high":385.5699,"low":381.08,"preClose":384.14,"open":384.14,"turnoverRate":0.001207,"peRate":32.578381,"amplitude":0.011688,"marketValue":716986050000,"askSize":40,"bidSize":41,"askPrice":383.46,"bidPrice":383.38,"week52High":385.5699,"week52Low":293.89,"changeRate5Day":0.0489,"changeRate20Day":0.039826,"changeRate60Day":0.187889,"changeRateWTD":0.033352,"changeRateMTD":0.04721,"changeRateQTD":0.117535,"changeRateYTD":0.093254,"amount":785999449.86026,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.475336,"pbRate":20.683881,"volumeRatio":0.464495,"committee":0.012346,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.000509,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.00699,"floatMarketCap":652767929545.665,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":384.55,"preClose":384.14,"latestTime":"09:28 EDT","volume":5451,"amount":2095507.2162,"timestamp":1787750922524,"change":0.410000000000025,"changeRate":0.0010673192065393476},"postHourTrading":{"tag":"盘后","latestPrice":384.14,"preClose":384.14,"latestTime":"19:57 EDT","volume":188452,"amount":72391524.2377,"timestamp":1787702276337,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":384.3800048828125,"preClose":384.1400146484375,"latestTime":"20260826 04:00 EDT","volume":386,"amount":148347,"timestamp":1787731202298,"change":0.239990234375,"changeRate":0.000624746772591857},"impliedVol":0.2139,"impliedVolPercentile":0.1594}]}}}