US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

2,710.65

-38.9062-1.41%

Number of Gainers:10

Number of Losers:23

Number of Flat:2

PE:- -

High:2,750.51

Open:2,749.61

Low:2,705.30

Close:2,749.61

Volume:103.62M

Turnover:14.67B

Market Cap:9.77T

Float Cap:9.14T

Loading ...

Constituent

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

Nova Minerals Ltd. US NVA	6.84	+6.05%	+0.3900	548.70K	3.75M	259.42M
Domino's Pizza US DPZ	394.85	+2.66%	+10.24	780.10K	312.60M	13.34B
Constellation US STZ	160.11	+2.37%	+3.70	426.94K	68.09M	27.87B
Kroger US KR	67.855	+2.25%	+1.50	1.52M	101.71M	42.94B
T-Mobile US US TMUS	220.1767	+2.19%	+4.72	1.26M	276.30M	242.60B
Occidental US OXY	52.813	+1.88%	+0.9730	6.06M	320.69M	52.03B
Coca-Cola US KO	80.29	+0.56%	+0.4500	6.41M	512.42M	345.38B
Chevron US CVX	184.925	+0.54%	+0.9950	2.13M	395.29M	366.15B
Apple US AAPL	265.595	+0.38%	+1.02	11.25M	2.99B	3.90T
Diageo PLC US DEO	100.525	+0.15%	+0.1550	351.76K	35.27M	55.95B
Liberty Latin America Ltd. Class A US LILA	8.01	0.00%	0.0000	96.76K	779.65K	1.60B
The Kraft Heinz Company US KHC	24.4	0.00%	0.0000	3.59M	87.97M	28.88B
Chubb US CB	330.48	-0.34%	-1.1400	371.99K	123.57M	130.21B
Heico US HEI	348.9999	-0.76%	-2.6601	128.58K	45.01M	48.58B
Sirius XM US SIRI	20.83	-1.09%	-0.2300	1.00M	20.91M	6.97B
Aon PLC US AON	321.325	-1.15%	-3.7450	201.01K	64.60M	69.06B
LIBERTY MEDIA CORPORATION US LLYVK	96.43	-1.25%	-1.2200	99.32K	9.70M	8.86B
NVR Inc US NVR	7483.12	-1.29%	-97.4800	8.56K	64.44M	20.91B
Moody's US MCO	441.48	-1.42%	-6.3400	383.79K	170.50M	78.27B
Lennar US LEN	114.09	-2.03%	-2.3700	556.59K	63.69M	28.18B

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.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4559?page=1"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4559","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","market":"US","secType":"PLATE","nameCN":"Warren Buffett holdings","latestPrice":2710.7004,"timestamp":1771863522658,"preClose":2749.6067,"halted":0,"volume":103619842,"delay":0,"changeRate":-0.01415,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-38.90625,"latestTime":"02-23 11:18:42 EST","open":2749.6084,"high":2750.509,"low":2705.3037,"amount":14674423625.476307,"amplitude":0.016441,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1771880400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.703447,"peRate":27.169198,"turnoverRate":0.001994,"increases":10,"decrements":23,"flats":2,"marketCap":9766175506128,"floatMarketCap":9135601847456},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":2750.509,"amplitude":0.016441,"preClose":2749.6067,"low":2705.3037,"pbRate":"5.703447","latestPrice":2710.6497,"volume":103617042,"delay":0,"open":2749.6084,"prevYearClose":2844.1782,"prevWeekClose":2749.6067,"prevMonthClose":2807.6682,"prevQuarterClose":2844.1782,"fiveDayClose":2662.6504,"twentyDayClose":2744.4402,"sixtyDayClose":2802.01,"secType":"PLATE","market":"US","turnoverRate":0.001994,"peRate":27.169198,"marketCap":9766175506128,"floatMarketCap":9135601847456,"timestamp":1771863521853,"nameCN":"Warren Buffett holdings"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4559\",,,,undefined,":{"bkCode":"BK4559","up":10,"down":23,"flat":2},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"NVA","nameCN":"Nova Minerals Ltd.","changeRate":0.060465,"change":0.39,"latestPrice":6.84,"close":6.84,"volume":548699,"market":"US","high":7.07,"low":6.5,"preClose":6.45,"open":6.54,"turnoverRate":0.017173,"peRate":0,"amplitude":0.088372,"marketValue":259424838.72,"askSize":194,"bidSize":200,"askPrice":6.87,"bidPrice":6.82,"week52High":16.28,"week52Low":1.68,"changeRate5Day":-0.031161,"changeRate20Day":-0.375342,"changeRate60Day":-0.168894,"changeRateWTD":0.060465,"changeRateMTD":-0.187648,"changeRateQTD":0.120393,"changeRateYTD":0.120393,"amount":3748784.182539,"eps":-1.506982,"lyrEps":-1.506982,"lyrPeRate":0,"pbRate":2.539325,"volumeRatio":2.180613,"committee":-0.319728,"roa":-0.025157,"roe":-0.1066,"changeRate5Min":-0.00146,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":218544156,"shortable":3,"shares":37927608,"floatShares":31950900,"preHourTrading":{"tag":"盘前","latestPrice":6.55,"preClose":6.45,"latestTime":"09:25 EST","volume":23219,"amount":154256.132358,"timestamp":1771856720142,"change":0.09999999999999964,"changeRate":0.015503875968992192},"postHourTrading":{"tag":"盘后","latestPrice":6.69,"preClose":6.45,"latestTime":"19:49 EST","volume":31470,"amount":204865.499,"timestamp":1771634998904,"change":0.2400000000000002,"changeRate":0.03720930232558143},"overnightTrading":{"tag":"夜盘","latestPrice":6.510000228881836,"preClose":6.449999809265137,"latestTime":"20260223 04:00 EST","volume":4896,"amount":31936,"timestamp":1771837201596,"change":0.06000041961669922,"changeRate":0.009302390913331703},"impliedVol":1.3122,"impliedVolPercentile":0.625},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.026624,"change":10.24,"latestPrice":394.85,"close":394.85,"volume":780097,"market":"US","high":413.96,"low":392.86,"preClose":384.61,"open":402.9782,"turnoverRate":0.025174,"peRate":23.055917,"amplitude":0.054861,"marketValue":13340488177.3,"askSize":99,"bidSize":56,"askPrice":395.45,"bidPrice":394.29,"week52High":500.55,"week52Low":370.7,"changeRate5Day":0.051531,"changeRate20Day":-0.040462,"changeRate60Day":-0.01942,"changeRateWTD":0.026624,"changeRateMTD":-0.037726,"changeRateQTD":-0.052709,"changeRateYTD":-0.052709,"amount":312596399.851501,"eps":17.125755,"lyrEps":16.69,"lyrPeRate":23.657879,"pbRate":-3.367144,"volumeRatio":2.942977,"committee":-0.277419,"roa":0.339513,"roe":-0.130775,"changeRate5Min":0.005065,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.73,"divideRate":0.017044,"floatMarketCap":12235622855.800001,"shortable":3,"shares":33786218,"floatShares":30988028,"preHourTrading":{"tag":"盘前","latestPrice":401.93,"preClose":384.61,"latestTime":"09:29 EST","volume":45173,"amount":18295885.34168,"timestamp":1771856999999,"change":17.319999999999993,"changeRate":0.04503263045682638},"postHourTrading":{"tag":"盘后","latestPrice":387.4123,"preClose":384.61,"latestTime":"19:59 EST","volume":11380,"amount":4382943.7254,"timestamp":1771635584391,"change":2.8023000000000025,"changeRate":0.007286082005148078},"overnightTrading":{"tag":"夜盘","latestPrice":385,"preClose":384.6099853515625,"latestTime":"20260223 04:00 EST","volume":1731,"amount":674590,"timestamp":1771837201613,"change":0.3900146484375,"changeRate":0.0010140523212911314},"impliedVol":0.3097,"impliedVolPercentile":0.5697},{"symbol":"STZ","nameCN":"Constellation","changeRate":0.023656,"change":3.7,"latestPrice":160.11,"close":160.11,"volume":426942,"market":"US","high":160.345,"low":157.25,"preClose":156.41,"open":157.75,"turnoverRate":0.002915,"peRate":25.543613,"amplitude":0.019788,"marketValue":27869819657.22,"askSize":107,"bidSize":1,"askPrice":160.2,"bidPrice":160.16,"week52High":196.91,"week52Low":126.45,"changeRate5Day":0.072405,"changeRate20Day":0.008376,"changeRate60Day":0.211945,"changeRateWTD":0.023656,"changeRateMTD":0.021761,"changeRateQTD":0.160554,"changeRateYTD":0.160554,"amount":68091822.323273,"eps":6.268103,"lyrEps":-0.448544,"lyrPeRate":0,"pbRate":3.614388,"volumeRatio":0.52416,"committee":-0.981481,"roa":0.088043,"roe":0.144537,"changeRate5Min":0.001282,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.07,"divideRate":0.02542,"floatMarketCap":23453947590.93,"shortable":3,"shares":174066702,"floatShares":146486463,"preHourTrading":{"tag":"盘前","latestPrice":157.757,"preClose":156.41,"latestTime":"09:28 EST","volume":3097,"amount":486303.51382,"timestamp":1771856881163,"change":1.3470000000000084,"changeRate":0.008611981331116991},"postHourTrading":{"tag":"盘后","latestPrice":156,"preClose":156.41,"latestTime":"19:44 EST","volume":62209,"amount":9730013.58,"timestamp":1771634645650,"change":-0.4099999999999966,"changeRate":-0.002621315772648786},"overnightTrading":{"tag":"夜盘","latestPrice":155.94000244140625,"preClose":156.41000366210938,"latestTime":"20260223 04:00 EST","volume":2229,"amount":345962,"timestamp":1771837201590,"change":-0.470001220703125,"changeRate":-0.0030049306930422614},"impliedVol":0.3458,"impliedVolPercentile":0.4701},{"symbol":"KR","nameCN":"Kroger","changeRate":0.022529,"change":1.495,"latestPrice":67.855,"close":67.855,"volume":1515681,"market":"US","high":68.06,"low":66.04,"preClose":66.36,"open":66.2,"turnoverRate":0.002395,"peRate":60.048673,"amplitude":0.03044,"marketValue":42941979751.8,"askSize":10,"bidSize":110,"askPrice":67.85,"bidPrice":67.83,"week52High":74.9,"week52Low":58.6,"changeRate5Day":-0.047649,"changeRate20Day":0.056109,"changeRate60Day":0.055452,"changeRateWTD":0.022529,"changeRateMTD":0.079634,"changeRateQTD":0.086028,"changeRateYTD":0.086028,"amount":101710981.220787,"eps":1.13,"lyrEps":3.67,"lyrPeRate":18.489101,"pbRate":6.097981,"volumeRatio":0.984934,"committee":0.833333,"roa":0.051917,"roe":0.079967,"changeRate5Min":-0.001251,"earningDate":1772640000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.34,"divideRate":0.019748,"floatMarketCap":42941979751.8,"shortable":3,"shares":632849160,"floatShares":632849160,"preHourTrading":{"tag":"盘前","latestPrice":66.48,"preClose":66.36,"latestTime":"09:29 EST","volume":222311,"amount":14752911.43449,"timestamp":1771856971119,"change":0.12000000000000455,"changeRate":0.001808318264014535},"postHourTrading":{"tag":"盘后","latestPrice":66.38,"preClose":66.36,"latestTime":"19:43 EST","volume":107400,"amount":7127377.2365,"timestamp":1771634619622,"change":0.01999999999999602,"changeRate":0.00030138637733568446},"overnightTrading":{"tag":"夜盘","latestPrice":66.37000274658203,"preClose":66.36000061035156,"latestTime":"20260223 04:00 EST","volume":24,"amount":1603,"timestamp":1771837201614,"change":0.01000213623046875,"changeRate":0.00015072537881966966},"impliedVol":0.3849,"impliedVolPercentile":0.988},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":0.021891,"change":4.7167,"latestPrice":220.1767,"close":220.1767,"volume":1259314,"market":"US","high":220.9695,"low":216.84,"preClose":215.46,"open":217.14,"turnoverRate":0.0026,"peRate":22.651923,"amplitude":0.019166,"marketValue":242604501725.9813,"askSize":263,"bidSize":115,"askPrice":220.22,"bidPrice":220.15,"week52High":276.49,"week52Low":181.36,"changeRate5Day":0.003083,"changeRate20Day":0.183555,"changeRate60Day":0.061911,"changeRateWTD":0.021891,"changeRateMTD":0.116458,"changeRateQTD":0.084401,"changeRateYTD":0.084401,"amount":276296519.979614,"eps":9.72,"lyrEps":9.698122,"lyrPeRate":22.703024,"pbRate":4.097841,"volumeRatio":0.693048,"committee":-0.036269,"roa":0.056784,"roe":0.18177,"changeRate5Min":0.000212,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.6628,"divideRate":0.016636,"floatMarketCap":106624587841.8954,"shortable":3,"shares":1101862739,"floatShares":484268262,"preHourTrading":{"tag":"盘前","latestPrice":217.46,"preClose":215.46,"latestTime":"09:29 EST","volume":1976,"amount":428889.39704,"timestamp":1771856999910,"change":2,"changeRate":0.0092824654228163},"postHourTrading":{"tag":"盘后","latestPrice":215.46,"preClose":215.46,"latestTime":"19:59 EST","volume":1415242,"amount":304927962.0765,"timestamp":1771635582794,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":215.11000061035156,"preClose":215.4600067138672,"latestTime":"20260223 04:00 EST","volume":328,"amount":70616,"timestamp":1771837201530,"change":-0.350006103515625,"changeRate":-0.0016244597262100537},"impliedVol":0.3122,"impliedVolPercentile":0.6653},{"symbol":"OXY","nameCN":"Occidental","changeRate":0.018769,"change":0.973,"latestPrice":52.813,"close":52.813,"volume":6061931,"market":"US","high":53.33,"low":52.19,"preClose":51.84,"open":52.2958,"turnoverRate":0.00618,"peRate":32.803105,"amplitude":0.021991,"marketValue":52031918650.842,"askSize":250,"bidSize":524,"askPrice":52.82,"bidPrice":52.81,"week52High":53.33,"week52Low":34.785,"changeRate5Day":0.146364,"changeRate20Day":0.197574,"changeRate60Day":0.274753,"changeRateWTD":0.018769,"changeRateMTD":0.163538,"changeRateQTD":0.284363,"changeRateYTD":0.284363,"amount":320692600.620647,"eps":1.61,"lyrEps":1.61,"lyrPeRate":32.803106,"pbRate":1.875227,"volumeRatio":1.306652,"committee":0.526627,"roa":0.027427,"roe":0.059286,"changeRate5Min":-0.000511,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.96,"divideRate":0.018177,"floatMarketCap":51801380557.941,"shortable":3,"shares":985210434,"floatShares":980845257,"preHourTrading":{"tag":"盘前","latestPrice":52.26,"preClose":51.84,"latestTime":"09:29 EST","volume":83432,"amount":4330802.02228,"timestamp":1771856999310,"change":0.4199999999999946,"changeRate":0.008101851851851747},"postHourTrading":{"tag":"盘后","latestPrice":51.7,"preClose":51.84,"latestTime":"19:59 EST","volume":227417,"amount":11787308.5028,"timestamp":1771635562644,"change":-0.14000000000000057,"changeRate":-0.002700617283950628},"overnightTrading":{"tag":"夜盘","latestPrice":51.5099983215332,"preClose":51.84000015258789,"latestTime":"20260223 04:00 EST","volume":67486,"amount":3473998,"timestamp":1771837201612,"change":-0.3300018310546875,"changeRate":-0.006365776043274444},"impliedVol":0.3984,"impliedVolPercentile":0.7968},{"symbol":"KO","nameCN":"Coca-Cola","changeRate":0.005636,"change":0.45,"latestPrice":80.29,"close":80.29,"volume":6407066,"market":"US","high":80.3152,"low":79.5,"preClose":79.84,"open":79.61,"turnoverRate":0.001655,"peRate":26.411185,"amplitude":0.01021,"marketValue":345376174165.0501,"askSize":5,"bidSize":319,"askPrice":80.3,"bidPrice":80.29,"week52High":80.41,"week52Low":65.3538,"changeRate5Day":0.020463,"changeRate20Day":0.101674,"changeRate60Day":0.106075,"changeRateWTD":0.005636,"changeRateMTD":0.073252,"changeRateQTD":0.148477,"changeRateYTD":0.148477,"amount":512419024.953369,"eps":3.04,"lyrEps":3.04,"lyrPeRate":26.411184,"pbRate":10.736304,"volumeRatio":1.408534,"committee":0.969136,"roa":0.091471,"roe":0.433228,"changeRate5Min":0.001872,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.04,"divideRate":0.025408,"floatMarketCap":310784362805.07,"shortable":3,"shares":4301608845,"floatShares":3870772983,"preHourTrading":{"tag":"盘前","latestPrice":79.44,"preClose":79.84,"latestTime":"09:29 EST","volume":15844,"amount":1262784.165024,"timestamp":1771856994268,"change":-0.4000000000000057,"changeRate":-0.005010020040080231},"postHourTrading":{"tag":"盘后","latestPrice":79.67,"preClose":79.84,"latestTime":"19:59 EST","volume":1148989,"amount":91732421.8606,"timestamp":1771635570469,"change":-0.1700000000000017,"changeRate":-0.0021292585170340893},"overnightTrading":{"tag":"夜盘","latestPrice":79.81999969482422,"preClose":79.83999633789062,"latestTime":"20260223 04:00 EST","volume":20143,"amount":1606443,"timestamp":1771837201614,"change":-0.01999664306640625,"changeRate":-0.00025045896773064107},"impliedVol":0.2079,"impliedVolPercentile":0.5936},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.00541,"change":0.995,"latestPrice":184.925,"close":184.925,"volume":2133970,"market":"US","high":186.62,"low":184.35,"preClose":183.93,"open":184.575,"turnoverRate":0.001134,"peRate":27.892156,"amplitude":0.012342,"marketValue":366151500000,"askSize":123,"bidSize":220,"askPrice":184.95,"bidPrice":184.9,"week52High":187.9,"week52Low":132.04,"changeRate5Day":0.006449,"changeRate20Day":0.109195,"changeRate60Day":0.234891,"changeRateWTD":0.00541,"changeRateMTD":0.045365,"changeRateQTD":0.213339,"changeRateYTD":0.213339,"amount":395291827.937927,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.804412,"pbRate":1.928707,"volumeRatio":0.770675,"committee":0.289017,"roa":0.040466,"roe":0.071597,"changeRate5Min":0.000135,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.036988,"floatMarketCap":348066900352.92505,"shortable":3,"shares":1980000000,"floatShares":1882205761,"preHourTrading":{"tag":"盘前","latestPrice":184.08,"preClose":183.93,"latestTime":"09:28 EST","volume":20688,"amount":3805704.89856,"timestamp":1771856927135,"change":0.15000000000000568,"changeRate":0.0008155276463872435},"postHourTrading":{"tag":"盘后","latestPrice":183.95,"preClose":183.93,"latestTime":"19:59 EST","volume":360161,"amount":66245979.9042,"timestamp":1771635568856,"change":0.01999999999998181,"changeRate":0.0001087370195181961},"overnightTrading":{"tag":"夜盘","latestPrice":183.27999877929688,"preClose":183.92999267578125,"latestTime":"20260223 04:00 EST","volume":12340,"amount":2263414,"timestamp":1771837201606,"change":-0.649993896484375,"changeRate":-0.003533920091162827},"impliedVol":0.3007,"impliedVolPercentile":0.8924},{"symbol":"AAPL","nameCN":"Apple","changeRate":0.003836,"change":1.015,"latestPrice":265.595,"close":265.595,"volume":11252544,"market":"US","high":267.74,"low":263.381,"preClose":264.58,"open":263.49,"turnoverRate":0.000767,"peRate":33.685421,"amplitude":0.016475,"marketValue":3899237378300.0005,"askSize":110,"bidSize":97,"askPrice":265.58,"bidPrice":265.55,"week52High":288.62,"week52Low":169.2101,"changeRate5Day":0.038373,"changeRate20Day":0.070775,"changeRate60Day":-0.03742,"changeRateWTD":0.003836,"changeRateMTD":0.023566,"changeRateQTD":-0.023045,"changeRateYTD":-0.023045,"amount":2989624570.359375,"eps":7.884568,"lyrEps":7.493059,"lyrPeRate":35.44547,"pbRate":44.214054,"volumeRatio":0.906556,"committee":0.083799,"roa":0.243768,"roe":1.520213,"changeRate5Min":0.002548,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.003878,"floatMarketCap":3896809840000.0005,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":263.4,"preClose":264.58,"latestTime":"09:29 EST","volume":135757,"amount":35717323.23479,"timestamp":1771856999291,"change":-1.1800000000000068,"changeRate":-0.004459898707385316},"postHourTrading":{"tag":"盘后","latestPrice":264.4,"preClose":264.58,"latestTime":"19:59 EST","volume":5273437,"amount":1395487139.618403,"timestamp":1771635597724,"change":-0.18000000000000682,"changeRate":-0.00068032353163507},"overnightTrading":{"tag":"夜盘","latestPrice":263.4800109863281,"preClose":264.5799865722656,"latestTime":"20260223 04:00 EST","volume":53081,"amount":13949598,"timestamp":1771837201616,"change":-1.0999755859375,"changeRate":-0.004157440629535522},"impliedVol":0.2965,"impliedVolPercentile":0.5219},{"symbol":"DEO","nameCN":"Diageo PLC","changeRate":0.001544,"change":0.155,"latestPrice":100.525,"close":100.525,"volume":351762,"market":"US","high":100.7,"low":99.62,"preClose":100.37,"open":99.81,"turnoverRate":0.000636,"peRate":23.776016,"amplitude":0.01076,"marketValue":55952276923.4,"askSize":400,"bidSize":200,"askPrice":100.55,"bidPrice":100.5,"week52High":116.69,"week52Low":84.52,"changeRate5Day":0.013663,"changeRate20Day":0.098754,"changeRate60Day":0.107347,"changeRateWTD":0.001544,"changeRateMTD":0.083244,"changeRateQTD":0.165237,"changeRateYTD":0.165237,"amount":35272945.821671,"eps":4.228,"lyrEps":4.23762,"lyrPeRate":23.722042,"pbRate":5.045291,"volumeRatio":0.778524,"committee":-0.2,"roa":0.075504,"roe":0.201045,"changeRate5Min":-0.000497,"earningDate":1771948800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.1354,"divideRate":0.041138,"floatMarketCap":55640349858.9,"shortable":3,"shares":556600616,"floatShares":553497636,"preHourTrading":{"tag":"盘前","latestPrice":99.59,"preClose":100.37,"latestTime":"09:29 EST","volume":10274,"amount":1021388.230544,"timestamp":1771856976085,"change":-0.7800000000000011,"changeRate":-0.007771246388363067},"postHourTrading":{"tag":"盘后","latestPrice":100.37,"preClose":100.37,"latestTime":"18:57 EST","volume":8609,"amount":864088.66,"timestamp":1771631871417,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":99.80000305175781,"preClose":100.37000274658203,"latestTime":"20260223 04:00 EST","volume":679,"amount":68141,"timestamp":1771837201468,"change":-0.5699996948242188,"changeRate":-0.005678984549431322},"impliedVol":0.4117,"impliedVolPercentile":0.9801},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0,"change":0,"latestPrice":8.01,"close":8.01,"volume":96762,"market":"US","high":8.19,"low":7.925,"preClose":8.01,"open":8.04,"turnoverRate":0.000591,"peRate":0,"amplitude":0.033084,"marketValue":1603602000,"askSize":300,"bidSize":600,"askPrice":8.02,"bidPrice":8,"week52High":9.04,"week52Low":4.2546,"changeRate5Day":0.037565,"changeRate20Day":0.058124,"changeRate60Day":-0.041866,"changeRateWTD":0,"changeRateMTD":0.037565,"changeRateQTD":0.083897,"changeRateYTD":0.083897,"amount":779650.022306,"eps":-3.06,"lyrEps":-3.06,"lyrPeRate":0,"pbRate":2.886253,"volumeRatio":0.723194,"committee":0.333333,"roa":0.01127,"roe":-0.417221,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1311860626.56,"shortable":3,"shares":200200000,"floatShares":163777856,"postHourTrading":{"tag":"盘后","latestPrice":8.01,"preClose":8.01,"latestTime":"19:41 EST","volume":4847,"amount":38824.47,"timestamp":1771634483372,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7.699999809265137,"preClose":8.010000228881836,"latestTime":"20260223 04:00 EST","volume":8,"amount":62,"timestamp":1771837200000,"change":-0.3100004196166992,"changeRate":-0.03870167425200861},"impliedVol":0.0796,"impliedVolPercentile":0.0159},{"symbol":"KHC","nameCN":"The Kraft Heinz Company","changeRate":0,"change":0,"latestPrice":24.4,"close":24.4,"volume":3594044,"market":"US","high":24.61,"low":24.215,"preClose":24.4,"open":24.26,"turnoverRate":0.00422,"peRate":0,"amplitude":0.016189,"marketValue":28881196127.6,"askSize":3189,"bidSize":7183,"askPrice":24.41,"bidPrice":24.4,"week52High":33.35,"week52Low":21.985,"changeRate5Day":-0.016129,"changeRate20Day":0.051724,"changeRate60Day":-0.032897,"changeRateWTD":0,"changeRateMTD":0.027801,"changeRateQTD":0.006186,"changeRateYTD":0.006186,"amount":87967271.933159,"eps":-4.93,"lyrEps":-4.93,"lyrPeRate":0,"pbRate":0.693193,"volumeRatio":0.855399,"committee":0.385075,"roa":0.034977,"roe":-0.128366,"changeRate5Min":-0.001637,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.6006,"divideRate":0.065598,"floatMarketCap":20782294496.399998,"shortable":3,"shares":1183655579,"floatShares":851733381,"preHourTrading":{"tag":"盘前","latestPrice":24.21,"preClose":24.4,"latestTime":"09:29 EST","volume":21709,"amount":528488.606853,"timestamp":1771856999999,"change":-0.18999999999999773,"changeRate":-0.007786885245901547},"postHourTrading":{"tag":"盘后","latestPrice":24.3819,"preClose":24.4,"latestTime":"19:59 EST","volume":371741,"amount":9070451.0331,"timestamp":1771635571137,"change":-0.018099999999996896,"changeRate":-0.0007418032786883974},"overnightTrading":{"tag":"夜盘","latestPrice":24.450000762939453,"preClose":24.399999618530273,"latestTime":"20260223 04:00 EST","volume":4607,"amount":112728,"timestamp":1771837201605,"change":0.05000114440917969,"changeRate":0.002049227261922043},"impliedVol":0.3005,"impliedVolPercentile":0.5259},{"symbol":"CB","nameCN":"Chubb","changeRate":-0.003438,"change":-1.14,"latestPrice":330.48,"close":330.48,"volume":371992,"market":"US","high":335.23,"low":330.22,"preClose":331.62,"open":331.54,"turnoverRate":0.001019,"peRate":13.331182,"amplitude":0.015108,"marketValue":130209120000,"askSize":1,"bidSize":166,"askPrice":330.63,"bidPrice":330.46,"week52High":335.595,"week52Low":264.1,"changeRate5Day":0.017018,"changeRate20Day":0.098269,"changeRate60Day":0.117204,"changeRateWTD":-0.003438,"changeRateMTD":0.06758,"changeRateQTD":0.058824,"changeRateYTD":0.058824,"amount":123571274.136719,"eps":24.789999,"lyrEps":24.789999,"lyrPeRate":13.331182,"pbRate":1.76538,"volumeRatio":0.797639,"committee":0.988024,"roa":0.032312,"roe":0.143372,"changeRate5Min":-0.000393,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.82,"divideRate":0.011559,"floatMarketCap":120625200000,"shortable":3,"shares":394000000,"floatShares":365000000,"preHourTrading":{"tag":"盘前","latestPrice":331,"preClose":331.62,"latestTime":"09:29 EST","volume":527,"amount":174644.4272,"timestamp":1771856998764,"change":-0.6200000000000045,"changeRate":-0.0018696097943429362},"postHourTrading":{"tag":"盘后","latestPrice":331.8388,"preClose":331.62,"latestTime":"19:59 EST","volume":68365,"amount":22671245.3086,"timestamp":1771635568716,"change":0.21879999999998745,"changeRate":0.0006597913274229161},"overnightTrading":{"tag":"夜盘","latestPrice":329.8599853515625,"preClose":331.6199951171875,"latestTime":"20260223 04:00 EST","volume":33,"amount":10893,"timestamp":1771837201461,"change":-1.760009765625,"changeRate":-0.005307308942583663},"impliedVol":0.218,"impliedVolPercentile":0.6335},{"symbol":"HEI","nameCN":"Heico","changeRate":-0.007564,"change":-2.6601,"latestPrice":348.9999,"close":348.9999,"volume":128582,"market":"US","high":352.9,"low":347.68,"preClose":351.66,"open":351.05,"turnoverRate":0.001088,"peRate":71.224468,"amplitude":0.014844,"marketValue":48583047948.3519,"askSize":20,"bidSize":120,"askPrice":348.92,"bidPrice":348.23,"week52High":361.69,"week52Low":224.63,"changeRate5Day":0.049561,"changeRate20Day":0.043629,"changeRate60Day":0.140597,"changeRateWTD":-0.007564,"changeRateMTD":0.054667,"changeRateQTD":0.078525,"changeRateYTD":0.078525,"amount":45010292.338867,"eps":4.9,"lyrEps":4.9,"lyrPeRate":71.224469,"pbRate":11.284425,"volumeRatio":0.798867,"committee":0.714286,"roa":0.080151,"roe":0.16735,"changeRate5Min":0.001664,"earningDate":1771948800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.24,"divideRate":0.000688,"floatMarketCap":41254168708.3179,"shortable":3,"shares":139206481,"floatShares":118206821,"preHourTrading":{"tag":"盘前","latestPrice":345.325,"preClose":351.66,"latestTime":"09:29 EST","volume":279,"amount":97440.4152,"timestamp":1771856972446,"change":-6.335000000000036,"changeRate":-0.018014559517716078},"postHourTrading":{"tag":"盘后","latestPrice":351.66,"preClose":351.66,"latestTime":"17:29 EST","volume":6575,"amount":2312134.29,"timestamp":1771626558014,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":341.1199951171875,"preClose":351.6600036621094,"latestTime":"20260223 04:00 EST","volume":11,"amount":3752,"timestamp":1771837201287,"change":-10.540008544921875,"changeRate":-0.02997215615981505},"impliedVol":0.3721,"impliedVolPercentile":0.8884},{"symbol":"SIRI","nameCN":"Sirius XM","changeRate":-0.010921,"change":-0.23,"latestPrice":20.83,"close":20.83,"volume":1003848,"market":"US","high":21.11,"low":20.69,"preClose":21.06,"open":20.96,"turnoverRate":0.003273,"peRate":9.340807,"amplitude":0.019943,"marketValue":6973319027.91,"askSize":62,"bidSize":231,"askPrice":20.83,"bidPrice":20.82,"week52High":25.67,"week52Low":18.69,"changeRate5Day":-0.021606,"changeRate20Day":0.015602,"changeRate60Day":-0.005253,"changeRateWTD":-0.010921,"changeRateMTD":0.023587,"changeRateQTD":0.04176,"changeRateYTD":0.04176,"amount":20906316.728439,"eps":2.23,"lyrEps":2.229691,"lyrPeRate":9.342102,"pbRate":0.603072,"volumeRatio":0.975369,"committee":0.576792,"roa":0.043349,"roe":0.071122,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.08,"divideRate":0.051848,"floatMarketCap":6388376779.48,"shortable":3,"shares":334772877,"floatShares":306691156,"preHourTrading":{"tag":"盘前","latestPrice":21.0345,"preClose":21.06,"latestTime":"09:14 EST","volume":1352,"amount":28379.941512,"timestamp":1771856088249,"change":-0.025499999999997414,"changeRate":-0.001210826210826088},"postHourTrading":{"tag":"盘后","latestPrice":21.03,"preClose":21.06,"latestTime":"19:40 EST","volume":115503,"amount":2432464.0811,"timestamp":1771634432719,"change":-0.029999999999997584,"changeRate":-0.0014245014245013099},"overnightTrading":{"tag":"夜盘","latestPrice":21.049999237060547,"preClose":21.059999465942383,"latestTime":"20260223 04:00 EST","volume":3433,"amount":72300,"timestamp":1771837201614,"change":-0.010000228881835938,"changeRate":-0.0004748446882920399},"impliedVol":0.3525,"impliedVolPercentile":0.1116},{"symbol":"AON","nameCN":"Aon PLC","changeRate":-0.011521,"change":-3.745,"latestPrice":321.325,"close":321.325,"volume":201005,"market":"US","high":326.44,"low":319.19,"preClose":325.07,"open":324.71,"turnoverRate":0.000963,"peRate":18.879259,"amplitude":0.022303,"marketValue":69064074026.125,"askSize":403,"bidSize":284,"askPrice":321.55,"bidPrice":321.04,"week52High":412.97,"week52Low":304.59,"changeRate5Day":-0.001166,"changeRate20Day":-0.051271,"changeRate60Day":-0.067813,"changeRateWTD":-0.011521,"changeRateMTD":-0.080983,"changeRateQTD":-0.089421,"changeRateYTD":-0.089421,"amount":64599288.456573,"eps":17.02,"lyrEps":17.02,"lyrPeRate":18.87926,"pbRate":7.384952,"volumeRatio":0.477199,"committee":-0.111111,"roa":0.058872,"roe":0.469395,"changeRate5Min":-0.001228,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.91,"divideRate":0.009056,"floatMarketCap":67060521073.5,"shortable":3,"shares":214935265,"floatShares":208699980,"preHourTrading":{"tag":"盘前","latestPrice":323,"preClose":325.07,"latestTime":"08:49 EST","volume":83,"amount":27066.95404,"timestamp":1771854566447,"change":-2.069999999999993,"changeRate":-0.006367859230319603},"postHourTrading":{"tag":"盘后","latestPrice":325.07,"preClose":325.07,"latestTime":"19:38 EST","volume":25433,"amount":8267497.0795,"timestamp":1771634314199,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":326.25,"preClose":325.07000732421875,"latestTime":"20260223 04:00 EST","volume":59,"amount":19243,"timestamp":1771837201190,"change":1.17999267578125,"changeRate":0.003629964774339662},"impliedVol":0.2903,"impliedVolPercentile":0.7888},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":-0.012494,"change":-1.22,"latestPrice":96.43,"close":96.43,"volume":99323,"market":"US","high":98.5,"low":96.37,"preClose":97.65,"open":97.5,"turnoverRate":0.001887,"peRate":0,"amplitude":0.021813,"marketValue":8862167718,"askSize":110,"bidSize":6,"askPrice":96.66,"bidPrice":96.33,"week52High":102.62,"week52Low":60.55,"changeRate5Day":0.034546,"changeRate20Day":0.119587,"changeRate60Day":0.240896,"changeRateWTD":-0.012494,"changeRateMTD":0.167716,"changeRateQTD":0.159572,"changeRateYTD":0.159572,"amount":9699949.712326,"eps":-3.87,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-23.695636,"volumeRatio":0.841796,"committee":-0.896552,"roa":-0.005765,"roe":0,"changeRate5Min":-0.000932,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":5075409640.14,"shortable":3,"shares":91902600,"floatShares":52633098,"postHourTrading":{"tag":"盘后","latestPrice":97.65,"preClose":97.65,"latestTime":"17:09 EST","volume":4364,"amount":426144.6,"timestamp":1771625376649,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":97.6500015258789,"preClose":97.6500015258789,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0.3304,"impliedVolPercentile":0.7251},{"symbol":"NVR","nameCN":"NVR Inc","changeRate":-0.012859,"change":-97.48,"latestPrice":7483.12,"close":7483.12,"volume":8560,"market":"US","high":7663.17,"low":7419.07,"preClose":7580.6,"open":7518.21,"turnoverRate":0.003114,"peRate":17.141496,"amplitude":0.032201,"marketValue":20906041331.2,"askSize":10,"bidSize":13,"askPrice":7509.13,"bidPrice":7483.7,"week52High":8618.28,"week52Low":6562.853,"changeRate5Day":-0.003238,"changeRate20Day":-0.021194,"changeRate60Day":0.030233,"changeRateWTD":-0.012859,"changeRateMTD":-0.019986,"changeRateQTD":0.026101,"changeRateYTD":0.026101,"amount":64436524.335938,"eps":436.549988,"lyrEps":436.55,"lyrPeRate":17.141496,"pbRate":5.40925,"volumeRatio":1.097729,"committee":0.130435,"roa":0.182783,"roe":0.331845,"changeRate5Min":-0.003529,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":20573341816,"shortable":3,"shares":2793760,"floatShares":2749300,"preHourTrading":{"tag":"盘前","latestPrice":7500,"preClose":7580.6,"latestTime":"09:18 EST","volume":2,"amount":15000,"timestamp":1771856300604,"change":-80.60000000000036,"changeRate":-0.010632403767511855},"postHourTrading":{"tag":"盘后","latestPrice":7580.6,"preClose":7580.6,"latestTime":"18:44 EST","volume":438,"amount":3320311.62,"timestamp":1771631067955,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":7580.60009765625,"preClose":7580.60009765625,"latestTime":"20260223 04:00 EST","volume":0,"amount":0,"timestamp":1771837200000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"MCO","nameCN":"Moody's","changeRate":-0.014157,"change":-6.34,"latestPrice":441.48,"close":441.48,"volume":383787,"market":"US","high":451.11,"low":440.36,"preClose":447.82,"open":446.41,"turnoverRate":0.002315,"peRate":32.295537,"amplitude":0.024005,"marketValue":78274404000,"askSize":4,"bidSize":1,"askPrice":442.02,"bidPrice":441.37,"week52High":546.88,"week52Low":378.71,"changeRate5Day":0.035269,"changeRate20Day":-0.157545,"changeRate60Day":-0.077849,"changeRateWTD":-0.014157,"changeRateMTD":-0.143688,"changeRateQTD":-0.135793,"changeRateYTD":-0.135793,"amount":170504812.028595,"eps":13.67,"lyrEps":13.67,"lyrPeRate":32.295538,"pbRate":19.307944,"volumeRatio":0.743259,"committee":-0.6,"roa":0.138343,"roe":0.620776,"changeRate5Min":0.001111,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.76,"divideRate":0.008517,"floatMarketCap":73205521800.84,"shortable":3,"shares":177300000,"floatShares":165818433,"preHourTrading":{"tag":"盘前","latestPrice":447.9002,"preClose":447.82,"latestTime":"09:26 EST","volume":434,"amount":193574.85868,"timestamp":1771856805217,"change":0.08019999999999072,"changeRate":0.0001790898128712222},"postHourTrading":{"tag":"盘后","latestPrice":448.26,"preClose":447.82,"latestTime":"19:43 EST","volume":18861,"amount":8446833.3,"timestamp":1771634619592,"change":0.4399999999999977,"changeRate":0.0009825376267250184},"overnightTrading":{"tag":"夜盘","latestPrice":446,"preClose":447.82000732421875,"latestTime":"20260223 04:00 EST","volume":96,"amount":42991,"timestamp":1771837201569,"change":-1.82000732421875,"changeRate":-0.004064149199348025},"impliedVol":0.3263,"impliedVolPercentile":0.9044},{"symbol":"LEN","nameCN":"Lennar","changeRate":-0.02035,"change":-2.37,"latestPrice":114.09,"close":114.09,"volume":556589,"market":"US","high":116.77,"low":113.33,"preClose":116.46,"open":116.255,"turnoverRate":0.00261,"peRate":14.296992,"amplitude":0.029538,"marketValue":28180230000,"askSize":302,"bidSize":7,"askPrice":114.17,"bidPrice":114.04,"week52High":144.235,"week52Low":98.4201,"changeRate5Day":-0.066977,"changeRate20Day":0.020118,"changeRate60Day":-0.072137,"changeRateWTD":-0.02035,"changeRateMTD":0.043347,"changeRateQTD":0.109825,"changeRateYTD":0.109825,"amount":63689230.987358,"eps":7.98,"lyrEps":7.984927,"lyrPeRate":14.288171,"pbRate":1.283287,"volumeRatio":0.882969,"committee":-0.954693,"roa":0.047166,"roe":0.084059,"changeRate5Min":-0.00271,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2,"divideRate":0.01753,"floatMarketCap":24325475961.780003,"shortable":3,"shares":247000000,"floatShares":213213042,"preHourTrading":{"tag":"盘前","latestPrice":116.22,"preClose":116.46,"latestTime":"09:27 EST","volume":119,"amount":13831.22839,"timestamp":1771856820438,"change":-0.23999999999999488,"changeRate":-0.002060793405461059},"postHourTrading":{"tag":"盘后","latestPrice":116.45,"preClose":116.46,"latestTime":"19:34 EST","volume":37280,"amount":4341424.6912,"timestamp":1771634044272,"change":-0.009999999999990905,"changeRate":-0.00008586639189413452},"overnightTrading":{"tag":"夜盘","latestPrice":117.23999786376953,"preClose":116.45999908447266,"latestTime":"20260223 04:00 EST","volume":213,"amount":24742,"timestamp":1771837201604,"change":0.779998779296875,"changeRate":0.006697568138662903},"impliedVol":0.46,"impliedVolPercentile":0.7729}]}}}