US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Warren Buffett holdings

3,192.02

-9.2927-0.29%

Number of Gainers:15

Number of Losers:20

Number of Flat:- -

PE:- -

High:3,218.23

Open:3,201.01

Low:3,185.38

Close:3,201.57

Volume:87.65M

Turnover:12.09B

Market Cap:11.37T

Float Cap:10.77T

Loading ...

Constituent

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

Charter US CHTR	155.62	+3.54%	+5.32	966.12K	147.26M	18.52B
Liberty Latin America Ltd. Class A US LILA	8.63	+2.49%	+0.2100	122.71K	1.05M	1.69B
Sirius XM US SIRI	28.98	+1.86%	+0.5300	1.29M	36.93M	9.75B
Nu Holdings Ltd. US NU	14.9501	+1.29%	+0.1901	23.78M	351.47M	72.44B
Citigroup US C	133.13	+1.07%	+1.41	3.09M	408.67M	223.26B
VeriSign US VRSN	293.2	+0.83%	+2.42	172.64K	50.18M	26.48B
Capital One US COF	217.61	+0.62%	+1.34	661.99K	143.81M	134.05B
Domino's Pizza US DPZ	351.11	+0.60%	+2.10	346.98K	121.21M	11.62B
LIBERTY MEDIA CORPORATION US LLYVK	106.555	+0.40%	+0.4250	42.26K	4.50M	9.79B
Jefferies Financial Group Inc. US JEF	52.08	+0.33%	+0.1700	506.99K	26.15M	12.03B
Ally US ALLY	42.58	+0.31%	+0.1300	991.26K	42.14M	12.97B
Moody's US MCO	512.145	+0.16%	+0.7950	215.03K	109.55M	88.69B
American Express US AXP	337.8	+0.14%	+0.4700	789.50K	265.72M	228.12B
Atlanta Braves-A US BATRA	57.4	+0.07%	+0.0400	26.18K	1.50M	3.67B
Visa US V	382.64	+0.06%	+0.2300	2.29M	875.90M	715.54B
Bank of America US BAC	62.295	-0.06%	-0.0350	10.96M	681.78M	437.19B
Heico US HEI	352.045	-0.18%	-0.6250	175.80K	62.17M	49.01B
MasterCard US MA	598.75	-0.18%	-1.1100	1.31M	781.34M	524.51B
Apple US AAPL	309.67	-0.22%	-0.6700	10.61M	3.29B	4.55T
T-Mobile US US TMUS	181.8125	-0.44%	-0.8075	912.42K	165.88M	195.03B

1 2

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://www.atigrdive.com/stock/BK4559"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3192.276,"timestamp":1787676418506,"preClose":3201.5686,"halted":0,"volume":87654777,"delay":0,"changeRate":-0.002903,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Trading","change":-9.292725,"latestTime":"08-25 12:46:58 EDT","open":3201.0056,"high":3218.23,"low":3185.3794,"amount":12092633957.123693,"amplitude":0.010261,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Post-Mkt","tradingStatus":3,"beginTime":1787688000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":6.034596,"peRate":24.149851,"turnoverRate":0.001672,"increases":15,"decrements":20,"flats":0,"marketCap":11371390374784,"floatMarketCap":10771183479976},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4559\",,,,,undefined,":{"symbol":"BK4559","high":3218.23,"amplitude":0.010261,"preClose":3201.5686,"low":3185.3794,"pbRate":"6.034596","latestPrice":3192.0166,"volume":87650900,"delay":0,"open":3201.0056,"prevYearClose":2844.1782,"prevWeekClose":3173.0684,"prevMonthClose":3189.4084,"prevQuarterClose":2936.198,"fiveDayClose":3175.7014,"twentyDayClose":3196.4114,"sixtyDayClose":3100.154,"secType":"PLATE","market":"US","turnoverRate":0.001672,"peRate":24.149851,"marketCap":11371390374784,"floatMarketCap":10771183479976,"timestamp":1787676417644,"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":15,"down":20,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4559\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":2,"list":[{"symbol":"CHTR","nameCN":"Charter","changeRate":0.035396,"change":5.32,"latestPrice":155.62,"close":155.62,"volume":966115,"market":"US","high":155.62,"low":145.185,"preClose":150.3,"open":148.63,"turnoverRate":0.012588,"peRate":4.049025,"amplitude":0.069428,"marketValue":18518780000,"askSize":232,"bidSize":5,"askPrice":155.62,"bidPrice":155.41,"week52High":285.82,"week52Low":111.55,"changeRate5Day":0.049006,"changeRate20Day":0.11181,"changeRate60Day":0.080319,"changeRateWTD":0.036292,"changeRateMTD":0.073389,"changeRateQTD":0.094297,"changeRateYTD":-0.254515,"amount":147255143.338776,"eps":38.433945,"lyrEps":36.21,"lyrPeRate":4.297708,"pbRate":1.092424,"volumeRatio":0.419761,"committee":-0.957806,"roa":0.053111,"roe":0.272019,"changeRate5Min":0.001867,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":11943961052.2,"shortable":3,"shares":119000000,"floatShares":76750810,"preHourTrading":{"tag":"盘前","latestPrice":148.15,"preClose":150.3,"latestTime":"09:29 EDT","volume":2837,"amount":426421.2427,"timestamp":1787664561088,"change":-2.1500000000000057,"changeRate":-0.014304723885562245},"postHourTrading":{"tag":"盘后","latestPrice":147.5995,"preClose":150.3,"latestTime":"19:51 EDT","volume":294394,"amount":44247027.765,"timestamp":1787615462767,"change":-2.7005000000000052,"changeRate":-0.017967398536260844},"overnightTrading":{"tag":"夜盘","latestPrice":150.61000061035156,"preClose":150.3000030517578,"latestTime":"20260825 04:00 EDT","volume":26,"amount":3916,"timestamp":1787644802078,"change":0.30999755859375,"changeRate":0.002062525298066682},"impliedVol":0.5324,"impliedVolPercentile":0.5538},{"symbol":"LILA","nameCN":"Liberty Latin America Ltd. Class A","changeRate":0.024941,"change":0.21,"latestPrice":8.63,"close":8.63,"volume":122707,"market":"US","high":8.66,"low":8.42,"preClose":8.42,"open":8.42,"turnoverRate":0.000909,"peRate":0,"amplitude":0.028504,"marketValue":1690617000,"askSize":300,"bidSize":1443,"askPrice":8.64,"bidPrice":8.63,"week52High":9.04,"week52Low":4.77,"changeRate5Day":0.029833,"changeRate20Day":0.039133,"changeRate60Day":0.069393,"changeRateWTD":0.01889,"changeRateMTD":0.058896,"changeRateQTD":0.100765,"changeRateYTD":0.167794,"amount":1049356.45011,"eps":-0.498753,"lyrEps":-3.063659,"lyrPeRate":0,"pbRate":3.202533,"volumeRatio":0.468361,"committee":0.655766,"roa":0.012821,"roe":-0.037159,"changeRate5Min":-0.002312,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1165050000,"shortable":3,"shares":195900000,"floatShares":135000000,"preHourTrading":{"tag":"盘前","latestPrice":8.13,"preClose":8.42,"latestTime":"08:19 EDT","volume":575,"amount":4779.87035,"timestamp":1787660349034,"change":-0.28999999999999915,"changeRate":-0.034441805225653106},"postHourTrading":{"tag":"盘后","latestPrice":8.42,"preClose":8.42,"latestTime":"19:30 EDT","volume":3411,"amount":28720.43,"timestamp":1787614203601,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":8.420000076293945,"preClose":8.420000076293945,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1555,"impliedVolPercentile":0.0602},{"symbol":"SIRI","nameCN":"Sirius XM","changeRate":0.018629,"change":0.53,"latestPrice":28.98,"close":28.98,"volume":1286451,"market":"US","high":29.055,"low":28.32,"preClose":28.45,"open":28.44,"turnoverRate":0.004177,"peRate":11.638554,"amplitude":0.025835,"marketValue":9753228302.58,"askSize":1,"bidSize":106,"askPrice":28.98,"bidPrice":28.97,"week52High":32.66,"week52Low":19.765,"changeRate5Day":0.012579,"changeRate20Day":-0.085227,"changeRate60Day":-0.018293,"changeRateWTD":0.010108,"changeRateMTD":-0.021607,"changeRateQTD":-0.018957,"changeRateYTD":0.449362,"amount":36929045.629475,"eps":2.49,"lyrEps":2.229691,"lyrPeRate":12.997317,"pbRate":0.819048,"volumeRatio":0.87313,"committee":0.981308,"roa":0.044257,"roe":0.075741,"changeRate5Min":0.001728,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0809,"divideRate":0.037298,"floatMarketCap":8925840000,"shortable":3,"shares":336550321,"floatShares":308000000,"preHourTrading":{"tag":"盘前","latestPrice":28.39,"preClose":28.45,"latestTime":"09:29 EDT","volume":498,"amount":14069.68524,"timestamp":1787664599999,"change":-0.05999999999999872,"changeRate":-0.002108963093145825},"postHourTrading":{"tag":"盘后","latestPrice":28.37,"preClose":28.45,"latestTime":"19:59 EDT","volume":353014,"amount":10043010.8481,"timestamp":1787615951802,"change":-0.0799999999999983,"changeRate":-0.0028119507908611003},"overnightTrading":{"tag":"夜盘","latestPrice":28.459999084472656,"preClose":28.450000762939453,"latestTime":"20260825 04:00 EDT","volume":155,"amount":4414,"timestamp":1787644802066,"change":0.009998321533203125,"changeRate":0.00035143484235780734},"impliedVol":0.3255,"impliedVolPercentile":0.0876},{"symbol":"NU","nameCN":"Nu Holdings Ltd.","changeRate":0.012879,"change":0.1901,"latestPrice":14.9501,"close":14.9501,"volume":23784221,"market":"US","high":14.955,"low":14.45,"preClose":14.76,"open":14.725,"turnoverRate":0.006382,"peRate":20.366069,"amplitude":0.034214,"marketValue":72441841407.1209,"askSize":11359,"bidSize":4828,"askPrice":14.96,"bidPrice":14.95,"week52High":18.98,"week52Low":11.2,"changeRate5Day":0.041819,"changeRate20Day":0.018399,"changeRate60Day":0.138621,"changeRateWTD":0.025384,"changeRateMTD":0.043273,"changeRateQTD":0.119019,"changeRateYTD":-0.106924,"amount":351473779.15596,"eps":0.734069,"lyrEps":0.584599,"lyrPeRate":25.573256,"pbRate":5.467445,"volumeRatio":0.62045,"committee":-0.403472,"roa":0.049627,"roe":0.31628,"changeRate5Min":0.001353,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":55719022700,"shortable":3,"shares":4845575709,"floatShares":3727000000,"preHourTrading":{"tag":"盘前","latestPrice":14.73,"preClose":14.76,"latestTime":"09:29 EDT","volume":53833,"amount":796023.133867,"timestamp":1787664599999,"change":-0.02999999999999936,"changeRate":-0.002032520325203209},"postHourTrading":{"tag":"盘后","latestPrice":14.77,"preClose":14.76,"latestTime":"19:59 EDT","volume":718692,"amount":10630832.162359,"timestamp":1787615976884,"change":0.009999999999999787,"changeRate":0.0006775067750677363},"overnightTrading":{"tag":"夜盘","latestPrice":14.890000343322754,"preClose":14.760000228881836,"latestTime":"20260825 04:00 EDT","volume":15705,"amount":233061,"timestamp":1787644802057,"change":0.13000011444091797,"changeRate":0.008807595692751986},"impliedVol":0.4028,"impliedVolPercentile":0.3466},{"symbol":"C","nameCN":"Citigroup","changeRate":0.010705,"change":1.41,"latestPrice":133.13,"close":133.13,"volume":3088881,"market":"US","high":133.25,"low":131.5,"preClose":131.72,"open":132.505,"turnoverRate":0.001842,"peRate":14.474818,"amplitude":0.013286,"marketValue":223259010000,"askSize":37,"bidSize":139,"askPrice":133.16,"bidPrice":133.13,"week52High":147.96,"week52Low":92.96,"changeRate5Day":-0.032837,"changeRate20Day":0.004982,"changeRate60Day":0.057427,"changeRateWTD":0.011242,"changeRateMTD":0.005134,"changeRateQTD":-0.0488,"changeRateYTD":0.140886,"amount":408666459.807312,"eps":9.197352,"lyrEps":6.992152,"lyrPeRate":19.039918,"pbRate":1.159998,"volumeRatio":0.666201,"committee":0.579545,"roa":0.006625,"roe":0.08529,"changeRate5Min":-0.00045,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4,"divideRate":0.018027,"floatMarketCap":223259010000,"shortable":3,"shares":1677000000,"floatShares":1677000000,"preHourTrading":{"tag":"盘前","latestPrice":132.38,"preClose":131.72,"latestTime":"09:29 EDT","volume":522683,"amount":68853230.20954,"timestamp":1787664573087,"change":0.6599999999999966,"changeRate":0.005010628606134198},"postHourTrading":{"tag":"盘后","latestPrice":131.602,"preClose":131.72,"latestTime":"19:53 EDT","volume":2911686,"amount":383526702.278101,"timestamp":1787615638337,"change":-0.117999999999995,"changeRate":-0.0008958396598845658},"overnightTrading":{"tag":"夜盘","latestPrice":132.11000061035156,"preClose":131.72000122070312,"latestTime":"20260825 04:00 EDT","volume":297,"amount":39229,"timestamp":1787644802100,"change":0.3899993896484375,"changeRate":0.0029608213333901733},"impliedVol":0.3,"impliedVolPercentile":0.0518},{"symbol":"VRSN","nameCN":"VeriSign","changeRate":0.008305,"change":2.415,"latestPrice":293.2,"close":293.2,"volume":172637,"market":"US","high":293.53,"low":287.855,"preClose":290.785,"open":289.03,"turnoverRate":0.002034,"peRate":31.837774,"amplitude":0.019516,"marketValue":26475960000,"askSize":8,"bidSize":122,"askPrice":293.36,"bidPrice":293.19,"week52High":312.48,"week52Low":208.8601,"changeRate5Day":0.059478,"changeRate20Day":0.04286,"changeRate60Day":0.027402,"changeRateWTD":0.040454,"changeRateMTD":0.010965,"changeRateQTD":0.165527,"changeRateYTD":0.206833,"amount":50177727.997314,"eps":9.209187,"lyrEps":8.81,"lyrPeRate":33.280363,"pbRate":-11.74569,"volumeRatio":0.563149,"committee":0.876923,"roa":0.451239,"roe":-0.444566,"changeRate5Min":0.000136,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.16,"divideRate":0.010778,"floatMarketCap":24887167840,"shortable":3,"shares":90300000,"floatShares":84881200,"preHourTrading":{"tag":"盘前","latestPrice":288.51,"preClose":290.785,"latestTime":"09:29 EDT","volume":38937,"amount":11321510.18571,"timestamp":1787664599989,"change":-2.275000000000034,"changeRate":-0.007823649775607525},"postHourTrading":{"tag":"盘后","latestPrice":290.785,"preClose":290.785,"latestTime":"19:30 EDT","volume":72225,"amount":21001964.3794,"timestamp":1787614205953,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":290.7850036621094,"preClose":290.7850036621094,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3118,"impliedVolPercentile":0.5378},{"symbol":"COF","nameCN":"Capital One","changeRate":0.006196,"change":1.34,"latestPrice":217.61,"close":217.61,"volume":661991,"market":"US","high":218.145,"low":214.97,"preClose":216.27,"open":217.175,"turnoverRate":0.001094,"peRate":12.690469,"amplitude":0.014681,"marketValue":134047760000,"askSize":27,"bidSize":41,"askPrice":217.65,"bidPrice":217.57,"week52High":259.635,"week52Low":174.24,"changeRate5Day":-0.017429,"changeRate20Day":0.024481,"changeRate60Day":0.157931,"changeRateWTD":-0.001377,"changeRateMTD":0.041146,"changeRateQTD":0.084687,"changeRateYTD":-0.102121,"amount":143808888.037857,"eps":17.147514,"lyrEps":4.03366,"lyrPeRate":53.948523,"pbRate":1.3017,"volumeRatio":0.368925,"committee":0.205882,"roa":0.015228,"roe":0.090305,"changeRate5Min":-0.000413,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9993,"divideRate":0.013783,"floatMarketCap":131696056999.18001,"shortable":3,"shares":616000000,"floatShares":605193038,"preHourTrading":{"tag":"盘前","latestPrice":217.79,"preClose":216.27,"latestTime":"09:29 EDT","volume":8643,"amount":1869967.58733,"timestamp":1787664598730,"change":1.5199999999999818,"changeRate":0.007028251722383972},"postHourTrading":{"tag":"盘后","latestPrice":216.93,"preClose":216.27,"latestTime":"19:59 EDT","volume":1723717,"amount":372789879.4861,"timestamp":1787615946222,"change":0.6599999999999966,"changeRate":0.0030517408794562195},"overnightTrading":{"tag":"夜盘","latestPrice":215.5800018310547,"preClose":216.27000427246094,"latestTime":"20260825 04:00 EDT","volume":12,"amount":2583,"timestamp":1787644802085,"change":-0.69000244140625,"changeRate":-0.003190467599644434},"impliedVol":0.2946,"impliedVolPercentile":0.1195},{"symbol":"DPZ","nameCN":"Domino's Pizza","changeRate":0.006017,"change":2.1,"latestPrice":351.11,"close":351.11,"volume":346984,"market":"US","high":353.925,"low":346.25,"preClose":349.01,"open":346.25,"turnoverRate":0.011479,"peRate":19.885098,"amplitude":0.021991,"marketValue":11615327975.85,"askSize":70,"bidSize":93,"askPrice":351.27,"bidPrice":350.95,"week52High":469,"week52Low":282,"changeRate5Day":0.044193,"changeRate20Day":0.001826,"changeRate60Day":0.130498,"changeRateWTD":0.027088,"changeRateMTD":0.010563,"changeRateQTD":0.186022,"changeRateYTD":-0.157646,"amount":121214044.472168,"eps":17.65694,"lyrEps":17.57,"lyrPeRate":19.983495,"pbRate":-2.916643,"volumeRatio":0.937413,"committee":0.141104,"roa":0.338924,"roe":-0.130775,"changeRate5Min":0.000755,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":7.616249,"divideRate":0.021692,"floatMarketCap":10612931748,"shortable":3,"shares":33081735,"floatShares":30226800,"preHourTrading":{"tag":"盘前","latestPrice":346.66,"preClose":349.01,"latestTime":"09:29 EDT","volume":153,"amount":53065.44594,"timestamp":1787664599990,"change":-2.349999999999966,"changeRate":-0.006733331423168293},"postHourTrading":{"tag":"盘后","latestPrice":349.5,"preClose":349.01,"latestTime":"19:45 EDT","volume":22131,"amount":7724513.4788,"timestamp":1787615131944,"change":0.4900000000000091,"changeRate":0.0014039712329159883},"overnightTrading":{"tag":"夜盘","latestPrice":349.489990234375,"preClose":349.010009765625,"latestTime":"20260825 04:00 EDT","volume":104,"amount":36328,"timestamp":1787644802106,"change":0.47998046875,"changeRate":0.0013752627584301298},"impliedVol":0.3421,"impliedVolPercentile":0.5777},{"symbol":"LLYVK","nameCN":"LIBERTY MEDIA CORPORATION","changeRate":0.004005,"change":0.425,"latestPrice":106.555,"close":106.555,"volume":42257,"market":"US","high":107.02,"low":105.9,"preClose":106.13,"open":105.9,"turnoverRate":0.000723,"peRate":0,"amplitude":0.010553,"marketValue":9792681543,"askSize":12,"bidSize":100,"askPrice":106.65,"bidPrice":106.44,"week52High":109.75,"week52Low":76.935,"changeRate5Day":0.027234,"changeRate20Day":0.03784,"changeRate60Day":0.075227,"changeRateWTD":0.010766,"changeRateMTD":0.08068,"changeRateQTD":0.008661,"changeRateYTD":0.281325,"amount":4497838.729515,"eps":-4.79,"lyrEps":-0.337569,"lyrPeRate":0,"pbRate":-26.18364,"volumeRatio":0.327075,"committee":0.785714,"roa":-0.005765,"roe":0,"changeRate5Min":-0.000891,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6224229181.5,"shortable":3,"shares":91902600,"floatShares":58413300,"preHourTrading":{"tag":"盘前","latestPrice":106.85,"preClose":106.13,"latestTime":"09:28 EDT","volume":1719,"amount":183368.56635,"timestamp":1787664480091,"change":0.7199999999999989,"changeRate":0.006784132667483265},"postHourTrading":{"tag":"盘后","latestPrice":106.13,"preClose":106.13,"latestTime":"19:30 EDT","volume":1977,"amount":209819.01,"timestamp":1787614204962,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":106.12999725341797,"preClose":106.12999725341797,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.263,"impliedVolPercentile":0.3147},{"symbol":"JEF","nameCN":"Jefferies Financial Group Inc.","changeRate":0.003275,"change":0.17,"latestPrice":52.08,"close":52.08,"volume":506986,"market":"US","high":52.2,"low":51.03,"preClose":51.91,"open":52.185,"turnoverRate":0.003473,"peRate":14.640618,"amplitude":0.022539,"marketValue":12030480000,"askSize":218,"bidSize":20,"askPrice":52.09,"bidPrice":52.07,"week52High":71.04,"week52Low":35.53,"changeRate5Day":-0.032689,"changeRate20Day":-0.089988,"changeRate60Day":-0.01214,"changeRateWTD":-0.004777,"changeRateMTD":-0.046154,"changeRateQTD":0.042017,"changeRateYTD":-0.159593,"amount":26147563.521034,"eps":3.557227,"lyrEps":2.830363,"lyrPeRate":18.400467,"pbRate":1.138502,"volumeRatio":0.530867,"committee":-0.831933,"roa":0.011816,"roe":0.082656,"changeRate5Min":0.000576,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5988,"divideRate":0.030699,"floatMarketCap":7603680000,"shortable":0,"shares":231000000,"floatShares":146000000,"preHourTrading":{"tag":"盘前","latestPrice":54.758,"preClose":51.91,"latestTime":"07:55 EDT","volume":20,"amount":1095.48004,"timestamp":1787658949555,"change":2.848000000000006,"changeRate":0.0548641880177231},"postHourTrading":{"tag":"盘后","latestPrice":51.91,"preClose":51.91,"latestTime":"19:30 EDT","volume":87491,"amount":4541659.11,"timestamp":1787614203590,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":51.90999984741211,"preClose":51.90999984741211,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.3985,"impliedVolPercentile":0.1952},{"symbol":"ALLY","nameCN":"Ally","changeRate":0.003062,"change":0.13,"latestPrice":42.58,"close":42.58,"volume":991263,"market":"US","high":42.7,"low":42.24,"preClose":42.45,"open":42.67,"turnoverRate":0.003622,"peRate":10.033544,"amplitude":0.010836,"marketValue":12967440940,"askSize":187,"bidSize":51,"askPrice":42.59,"bidPrice":42.58,"week52High":47.29,"week52Low":35.9201,"changeRate5Day":-0.024066,"changeRate20Day":-0.034686,"changeRate60Day":-0.005373,"changeRateWTD":-0.008153,"changeRateMTD":-0.017309,"changeRateQTD":-0.073341,"changeRateYTD":-0.059837,"amount":42135748.658638,"eps":4.243765,"lyrEps":2.37,"lyrPeRate":17.966245,"pbRate":0.959485,"volumeRatio":0.770563,"committee":-0.619403,"roa":0.00747,"roe":0.09681,"changeRate5Min":-0.000469,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.2,"divideRate":0.028182,"floatMarketCap":11651997072.56,"shortable":3,"shares":304543000,"floatShares":273649532,"preHourTrading":{"tag":"盘前","latestPrice":42.75,"preClose":42.45,"latestTime":"09:29 EDT","volume":1222,"amount":52116.726064,"timestamp":1787664570081,"change":0.29999999999999716,"changeRate":0.007067137809187211},"postHourTrading":{"tag":"盘后","latestPrice":42.45,"preClose":42.45,"latestTime":"19:30 EDT","volume":327230,"amount":13906494.9572,"timestamp":1787614203379,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":42.45000076293945,"preClose":42.45000076293945,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.2659,"impliedVolPercentile":0.0279},{"symbol":"MCO","nameCN":"Moody's","changeRate":0.001555,"change":0.795,"latestPrice":512.145,"close":512.145,"volume":215029,"market":"US","high":512.56,"low":501.01,"preClose":511.35,"open":507.4,"turnoverRate":0.001352,"peRate":32.49651,"amplitude":0.022587,"marketValue":88693775050.68,"askSize":71,"bidSize":42,"askPrice":512.42,"bidPrice":511.87,"week52High":546.88,"week52Low":402.28,"changeRate5Day":0.054252,"changeRate20Day":0.057714,"changeRate60Day":0.129939,"changeRateWTD":0.017534,"changeRateMTD":0.070582,"changeRateQTD":0.130763,"changeRateYTD":0.002535,"amount":109553121.649994,"eps":15.76,"lyrEps":13.67,"lyrPeRate":37.464887,"pbRate":29.320256,"volumeRatio":0.593402,"committee":-0.256637,"roa":0.156198,"roe":0.769315,"changeRate5Min":0.000176,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.94,"divideRate":0.007693,"floatMarketCap":81431055000,"shortable":3,"shares":173180984,"floatShares":159000000,"preHourTrading":{"tag":"盘前","latestPrice":509.81,"preClose":511.35,"latestTime":"09:25 EDT","volume":48,"amount":24447.22704,"timestamp":1787664300089,"change":-1.5400000000000205,"changeRate":-0.0030116358658453515},"postHourTrading":{"tag":"盘后","latestPrice":511.35,"preClose":511.35,"latestTime":"19:45 EDT","volume":38368,"amount":19619520.4192,"timestamp":1787615131296,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":510.010009765625,"preClose":511.3500061035156,"latestTime":"20260825 04:00 EDT","volume":3,"amount":1534,"timestamp":1787644801962,"change":-1.339996337890625,"changeRate":-0.0026205071318985405},"impliedVol":0.2719,"impliedVolPercentile":0.3984},{"symbol":"AXP","nameCN":"American Express","changeRate":0.001393,"change":0.47,"latestPrice":337.8,"close":337.8,"volume":789503,"market":"US","high":338.535,"low":333.925,"preClose":337.33,"open":338.16,"turnoverRate":0.001511,"peRate":20.507236,"amplitude":0.013666,"marketValue":228119661587.4,"askSize":61,"bidSize":134,"askPrice":337.9,"bidPrice":337.76,"week52High":387.49,"week52Low":290.967,"changeRate5Day":-0.002127,"changeRate20Day":0.003476,"changeRate60Day":0.0674,"changeRateWTD":0.005357,"changeRateMTD":0.00461,"changeRateQTD":-0.00133,"changeRateYTD":-0.086904,"amount":265719850.121521,"eps":16.472235,"lyrEps":15.397122,"lyrPeRate":21.939165,"pbRate":6.654599,"volumeRatio":0.545751,"committee":0.374359,"roa":0.037915,"roe":0.34377,"changeRate5Min":0.000503,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.542,"divideRate":0.010485,"floatMarketCap":176524460154,"shortable":3,"shares":675309833,"floatShares":522570930,"preHourTrading":{"tag":"盘前","latestPrice":339.87,"preClose":337.33,"latestTime":"09:29 EDT","volume":1741,"amount":589655.808,"timestamp":1787664556404,"change":2.5400000000000205,"changeRate":0.007529718673109479},"postHourTrading":{"tag":"盘后","latestPrice":337.55,"preClose":337.33,"latestTime":"19:58 EDT","volume":225406,"amount":76037281.8103,"timestamp":1787615935847,"change":0.22000000000002728,"changeRate":0.0006521803575134951},"overnightTrading":{"tag":"夜盘","latestPrice":338,"preClose":337.3299865722656,"latestTime":"20260825 04:00 EDT","volume":294,"amount":99368,"timestamp":1787644802085,"change":0.670013427734375,"changeRate":0.001986225519238976},"impliedVol":0.255,"impliedVolPercentile":0.0797},{"symbol":"BATRA","nameCN":"Atlanta Braves-A","changeRate":0.000697,"change":0.04,"latestPrice":57.4,"close":57.4,"volume":26176,"market":"US","high":57.64,"low":56.955,"preClose":57.36,"open":57.49,"turnoverRate":0.000436,"peRate":0,"amplitude":0.011942,"marketValue":3668715260,"askSize":176,"bidSize":61,"askPrice":57.4,"bidPrice":57.29,"week52High":58.37,"week52Low":41.5,"changeRate5Day":0.017189,"changeRate20Day":0.043067,"changeRate60Day":0.070896,"changeRateWTD":0.012882,"changeRateMTD":0.054953,"changeRateQTD":0.019357,"changeRateYTD":0.350906,"amount":1500485.099365,"eps":-1,"lyrEps":-0.504062,"lyrPeRate":0,"pbRate":7.546918,"volumeRatio":0.549116,"committee":-0.485232,"roa":-0.01134,"roe":-0.043231,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3445399756.4,"shortable":3,"shares":63914900,"floatShares":60024386,"preHourTrading":{"tag":"盘前","latestPrice":57.5,"preClose":57.36,"latestTime":"09:03 EDT","volume":15,"amount":859.5,"timestamp":1787663007246,"change":0.14000000000000057,"changeRate":0.0024407252440725342},"postHourTrading":{"tag":"盘后","latestPrice":57.36,"preClose":57.36,"latestTime":"19:30 EDT","volume":367,"amount":21047.22,"timestamp":1787614204755,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.36000061035156,"preClose":57.36000061035156,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.1117,"impliedVolPercentile":0.0159},{"symbol":"V","nameCN":"Visa","changeRate":0.000601,"change":0.23,"latestPrice":382.64,"close":382.64,"volume":2291220,"market":"US","high":383.42,"low":380.4,"preClose":382.41,"open":380.5,"turnoverRate":0.001346,"peRate":32.51253,"amplitude":0.007897,"marketValue":715536800000,"askSize":144,"bidSize":80,"askPrice":382.7,"bidPrice":382.58,"week52High":383.425,"week52Low":293.89,"changeRate5Day":0.050487,"changeRate20Day":0.043782,"changeRate60Day":0.172448,"changeRateWTD":0.031263,"changeRateMTD":0.045093,"changeRateQTD":0.115276,"changeRateYTD":0.091044,"amount":875900444.540405,"eps":11.769001,"lyrEps":10.231129,"lyrPeRate":37.399587,"pbRate":20.642072,"volumeRatio":0.667149,"committee":-0.285714,"roa":0.191096,"roe":0.611901,"changeRate5Min":0.000102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.68,"divideRate":0.007004,"floatMarketCap":651448484178.64,"shortable":3,"shares":1870000000,"floatShares":1702510151,"preHourTrading":{"tag":"盘前","latestPrice":380.45,"preClose":382.41,"latestTime":"09:29 EDT","volume":168181,"amount":64305868.79548,"timestamp":1787664599011,"change":-1.9600000000000364,"changeRate":-0.005125388980413787},"postHourTrading":{"tag":"盘后","latestPrice":383.6,"preClose":382.41,"latestTime":"19:59 EDT","volume":694426,"amount":265539502.302,"timestamp":1787615995910,"change":1.1899999999999977,"changeRate":0.0031118433095368783},"overnightTrading":{"tag":"夜盘","latestPrice":382.5199890136719,"preClose":382.4100036621094,"latestTime":"20260825 04:00 EDT","volume":1479,"amount":566151,"timestamp":1787644802075,"change":0.1099853515625,"changeRate":0.0002876110732178468},"impliedVol":0.212,"impliedVolPercentile":0.1514},{"symbol":"BAC","nameCN":"Bank of America","changeRate":-0.000562,"change":-0.035,"latestPrice":62.295,"close":62.295,"volume":10963790,"market":"US","high":62.49,"low":61.87,"preClose":62.33,"open":62.195,"turnoverRate":0.001568,"peRate":14.402672,"amplitude":0.009947,"marketValue":437186310000,"askSize":200,"bidSize":426,"askPrice":62.3,"bidPrice":62.29,"week52High":65.225,"week52Low":46.115,"changeRate5Day":-0.030126,"changeRate20Day":-0.00519,"changeRate60Day":0.207267,"changeRateWTD":0.009807,"changeRateMTD":0.005569,"changeRateQTD":0.093278,"changeRateYTD":0.132636,"amount":681782794.323998,"eps":4.325239,"lyrEps":3.81,"lyrPeRate":16.350394,"pbRate":1.583446,"volumeRatio":0.730206,"committee":0.515738,"roa":0.009693,"roe":0.111993,"changeRate5Min":-0.00014,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.1203,"divideRate":0.017984,"floatMarketCap":435442050000,"shortable":3,"shares":7018000000,"floatShares":6990000000,"preHourTrading":{"tag":"盘前","latestPrice":62.2072,"preClose":62.33,"latestTime":"09:29 EDT","volume":10056,"amount":628447.940088,"timestamp":1787664599172,"change":-0.12279999999999802,"changeRate":-0.001970158832023071},"postHourTrading":{"tag":"盘后","latestPrice":62.4497,"preClose":62.33,"latestTime":"19:59 EDT","volume":2871966,"amount":179010213.4282,"timestamp":1787615971612,"change":0.1197000000000017,"changeRate":0.0019204235520616348},"overnightTrading":{"tag":"夜盘","latestPrice":62.38999938964844,"preClose":62.33000183105469,"latestTime":"20260825 04:00 EDT","volume":734,"amount":45798,"timestamp":1787644802100,"change":0.05999755859375,"changeRate":0.0009625791245181291},"impliedVol":0.2348,"impliedVolPercentile":0.0757},{"symbol":"HEI","nameCN":"Heico","changeRate":-0.001772,"change":-0.625,"latestPrice":352.045,"close":352.045,"volume":175797,"market":"US","high":358.5898,"low":351.88,"preClose":352.67,"open":356.2,"turnoverRate":0.001418,"peRate":62.86951,"amplitude":0.019026,"marketValue":49006945603.645,"askSize":95,"bidSize":119,"askPrice":352.14,"bidPrice":351.92,"week52High":376.86,"week52Low":256.11,"changeRate5Day":-0.043382,"changeRate20Day":-0.031353,"changeRate60Day":0.011101,"changeRateWTD":-0.008436,"changeRateMTD":-0.012109,"changeRateQTD":-0.011637,"changeRateYTD":0.087935,"amount":62165173.334656,"eps":5.599614,"lyrEps":4.9,"lyrPeRate":71.845918,"pbRate":10.269562,"volumeRatio":0.771143,"committee":0.11215,"roa":0.082348,"roe":0.172061,"changeRate5Min":0.00027,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.25,"divideRate":0.00071,"floatMarketCap":43653580000,"shortable":3,"shares":139206481,"floatShares":124000000,"preHourTrading":{"tag":"盘前","latestPrice":354.58,"preClose":352.67,"latestTime":"09:25 EDT","volume":353,"amount":125323.47906,"timestamp":1787664326867,"change":1.9099999999999682,"changeRate":0.005415827827714203},"postHourTrading":{"tag":"盘后","latestPrice":352.66,"preClose":352.67,"latestTime":"19:54 EDT","volume":118916,"amount":41938195.1355,"timestamp":1787615673496,"change":-0.009999999999990905,"changeRate":-0.000028355119516802974},"overnightTrading":{"tag":"夜盘","latestPrice":352.6700134277344,"preClose":352.6700134277344,"latestTime":"20260825 04:00 EDT","volume":0,"amount":0,"timestamp":1787644800000,"change":0,"changeRate":0},"impliedVol":0.4191,"impliedVolPercentile":0.9482},{"symbol":"MA","nameCN":"MasterCard","changeRate":-0.00185,"change":-1.11,"latestPrice":598.75,"close":598.75,"volume":1307264,"market":"US","high":601.18,"low":595.35,"preClose":599.86,"open":596.87,"turnoverRate":0.001506,"peRate":32.928449,"amplitude":0.009719,"marketValue":524510951575,"askSize":10,"bidSize":125,"askPrice":598.85,"bidPrice":598.72,"week52High":601.6199,"week52Low":464.52,"changeRate5Day":0.042555,"changeRate20Day":0.063972,"changeRate60Day":0.212094,"changeRateWTD":0.031207,"changeRateMTD":0.044757,"changeRateQTD":0.16579,"changeRateYTD":0.048819,"amount":781337346.726563,"eps":18.183365,"lyrEps":16.539226,"lyrPeRate":36.201815,"pbRate":93.47905,"volumeRatio":0.868557,"committee":0.851852,"roa":0.240625,"roe":2.412017,"changeRate5Min":0.000476,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.37,"divideRate":0.005628,"floatMarketCap":519715000000,"shortable":3,"shares":876009940,"floatShares":868000000,"preHourTrading":{"tag":"盘前","latestPrice":595.5617,"preClose":599.86,"latestTime":"09:29 EDT","volume":42434,"amount":25442526.7992,"timestamp":1787664554092,"change":-4.29830000000004,"changeRate":-0.007165505284566466},"postHourTrading":{"tag":"盘后","latestPrice":599,"preClose":599.86,"latestTime":"19:59 EDT","volume":133153,"amount":79869626.5151,"timestamp":1787615999678,"change":-0.8600000000000136,"changeRate":-0.0014336678558330505},"overnightTrading":{"tag":"夜盘","latestPrice":599.3800048828125,"preClose":599.8599853515625,"latestTime":"20260825 04:00 EDT","volume":293,"amount":175697,"timestamp":1787644802074,"change":-0.47998046875,"changeRate":-0.0008001541700913686},"impliedVol":0.2175,"impliedVolPercentile":0.2151},{"symbol":"AAPL","nameCN":"Apple","changeRate":-0.002159,"change":-0.67,"latestPrice":309.67,"close":309.67,"volume":10606153,"market":"US","high":313.58,"low":308.39,"preClose":310.34,"open":310.935,"turnoverRate":0.000723,"peRate":35.524533,"amplitude":0.016724,"marketValue":4546308623800,"askSize":1,"bidSize":160,"askPrice":309.69,"bidPrice":309.67,"week52High":344.5699,"week52Low":224.69,"changeRate5Day":-0.001161,"changeRate20Day":-0.08942,"changeRate60Day":-0.007659,"changeRateWTD":0.001034,"changeRateMTD":0.00246,"changeRateQTD":0.070189,"changeRateYTD":0.139079,"amount":3291798316.389557,"eps":8.717074,"lyrEps":7.493059,"lyrPeRate":41.327581,"pbRate":42.283376,"volumeRatio":0.463632,"committee":0.971831,"roa":0.270823,"roe":1.48751,"changeRate5Min":-0.000613,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.0503,"divideRate":0.003392,"floatMarketCap":4543478240000,"shortable":3,"shares":14681140000,"floatShares":14672000000,"preHourTrading":{"tag":"盘前","latestPrice":311.07,"preClose":310.34,"latestTime":"09:29 EDT","volume":247777,"amount":76867452.35572,"timestamp":1787664599999,"change":0.7300000000000182,"changeRate":0.002352258812914926},"postHourTrading":{"tag":"盘后","latestPrice":310.55,"preClose":310.34,"latestTime":"19:59 EDT","volume":7571156,"amount":2349658836.249994,"timestamp":1787615998266,"change":0.21000000000003638,"changeRate":0.000676677192756449},"overnightTrading":{"tag":"夜盘","latestPrice":309.1000061035156,"preClose":310.3399963378906,"latestTime":"20260825 04:00 EDT","volume":109193,"amount":33773199,"timestamp":1787644802100,"change":-1.239990234375,"changeRate":-0.003995586289254604},"impliedVol":0.2638,"impliedVolPercentile":0.3825},{"symbol":"TMUS","nameCN":"T-Mobile US","changeRate":-0.004422,"change":-0.8075,"latestPrice":181.8125,"close":181.8125,"volume":912416,"market":"US","high":182.6599,"low":180.905,"preClose":182.62,"open":181.41,"turnoverRate":0.001877,"peRate":19.059204,"amplitude":0.00961,"marketValue":195025107638.5625,"askSize":14,"bidSize":110,"askPrice":181.83,"bidPrice":181.7,"week52High":258.66,"week52Low":165.66,"changeRate5Day":-0.00513,"changeRate20Day":-0.003166,"changeRate60Day":-0.030488,"changeRateWTD":-0.006706,"changeRateMTD":0.052704,"changeRateQTD":0.083959,"changeRateYTD":-0.104548,"amount":165884791.427734,"eps":9.539354,"lyrEps":9.698122,"lyrPeRate":18.747186,"pbRate":3.466189,"volumeRatio":0.408604,"committee":-0.839572,"roa":0.059731,"roe":0.17994,"changeRate5Min":0.00094,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.022441,"floatMarketCap":88360875000,"shortable":3,"shares":1072671613,"floatShares":486000000,"preHourTrading":{"tag":"盘前","latestPrice":181.5,"preClose":182.62,"latestTime":"09:29 EDT","volume":3027,"amount":552921.29451,"timestamp":1787664581084,"change":-1.1200000000000045,"changeRate":-0.006132953674296377},"postHourTrading":{"tag":"盘后","latestPrice":181.8995,"preClose":182.62,"latestTime":"19:59 EDT","volume":799875,"amount":146066703.5815,"timestamp":1787615972938,"change":-0.7205000000000155,"changeRate":-0.003945351002080908},"overnightTrading":{"tag":"夜盘","latestPrice":182,"preClose":182.6199951171875,"latestTime":"20260825 04:00 EDT","volume":287,"amount":52340,"timestamp":1787644802124,"change":-0.6199951171875,"changeRate":-0.0033950012800605337},"impliedVol":0.3102,"impliedVolPercentile":0.4821}]}}}