美股详情

本页面由Tiger Trade Technology Pte. Ltd.提供服务

航空公司概念

2,582.35

+3.860.15%

涨家数：4

跌家数：9

平家数：- -

市盈率：- -

高：2,612.16

开：2,578.22

低：2,563.85

收：2,578.50

成交量：1.87亿

成交额：34.74亿

市值：1,423.19亿

流通市值：1,325.34亿

数据加载中...

总览新闻资讯

成分股

名称 \| 代码	当前价	涨跌幅	涨跌额	成交量	换手率	市值

达美航空 US DAL	58.78	+1.45%	+0.8400	1,255.40万	7.33亿	383.81亿
西南航空 US LUV	38.75	+0.36%	+0.1400	1,037.34万	4.01亿	190.39亿
联合大陆航空 US UAL	86.6	+0.08%	+0.0700	598.42万	5.19亿	280.58亿
西空航空 US SKYW	89.52	+0.01%	+0.0100	43.54万	3,881.39万	36.17亿
Volaris航空 US VLRS	6.98	-0.29%	-0.0200	77.14万	540.97万	8.03亿
Ryanair Holdings plc US RYAAY	61.29	-0.29%	-0.1800	161.06万	9,899.57万	322.15亿
Frontier Group Holdings, Inc. US ULCC	3.37	-0.88%	-0.0300	1,182.56万	3,985.21万	7.72亿
捷蓝航空 US JBLU	4.12	-0.96%	-0.0400	2,486.40万	1.02亿	15.25亿
Sun Country Airlines Holdings, Inc. US SNCY	15.54	-1.65%	-0.2600	456.71万	7,097.66万	8.27亿
阿拉斯加航空集团有限公司 US ALK	38	-1.68%	-0.6500	571.52万	2.18亿	43.56亿
科帕控股 US CPA	110.38	-1.83%	-2.0600	78.21万	8,602.41万	45.41亿
美国航空 US AAL	10.3	-2.37%	-0.2500	1.06亿	11.05亿	67.99亿
忠诚旅游 US ALGT	75.04	-2.62%	-2.0200	54.02万	4,069.24万	13.85亿

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www-web.itiger.com/hans/stock/BK4500"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"BK4500","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"航空公司概念","latestPrice":2582.3545,"timestamp":1773431999999,"preClose":2578.4993,"halted":0,"volume":186654277,"delay":0,"changeRate":0.001495,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":3.855225,"latestTime":"03-13 16:00:00 EDT","open":2578.2158,"high":2612.1575,"low":2563.8477,"amount":3473771607.330503,"amplitude":0.018736,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盘前交易","tradingStatus":1,"beginTime":1773648000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.10223,"peRate":12.370889,"turnoverRate":0.057604,"increases":4,"decrements":9,"flats":0,"marketCap":142319251456,"floatMarketCap":132534123104},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2612.1575,"amplitude":0.018736,"preClose":2578.4993,"low":2563.8477,"pbRate":"2.10223","latestPrice":2582.3545,"volume":186654277,"delay":0,"open":2578.2158,"prevYearClose":3096.2888,"prevWeekClose":2700.488,"prevMonthClose":3053.2185,"prevQuarterClose":3096.2888,"fiveDayClose":2700.488,"twentyDayClose":3141.8396,"sixtyDayClose":3095.7896,"secType":"PLATE","market":"US","turnoverRate":0.057604,"peRate":12.370889,"marketCap":142319251456,"floatMarketCap":132534123104,"timestamp":1773431999999,"nameCN":"航空公司概念"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":4,"down":9,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"DAL","nameCN":"达美航空","changeRate":0.014498,"change":0.84,"latestPrice":58.78,"close":58.78,"volume":12553955,"market":"US","high":59.05,"low":57.7,"preClose":57.94,"open":58.59,"turnoverRate":0.019455,"peRate":7.673629,"amplitude":0.0233,"marketValue":38381151503.04,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.39,"week52Low":34.735,"changeRate5Day":-0.003898,"changeRate20Day":-0.154245,"changeRate60Day":-0.175249,"changeRateWTD":-0.003898,"changeRateMTD":-0.105327,"changeRateQTD":-0.153026,"changeRateYTD":-0.153026,"amount":732739332.688789,"eps":7.66,"lyrEps":7.66,"lyrPeRate":7.673629,"pbRate":1.840558,"volumeRatio":0.60095,"roa":0.045017,"roe":0.276932,"changeRate5Min":0.003241,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.698043,"divideRate":0.011876,"floatMarketCap":37929548466.18,"shortable":3,"shares":652962768,"floatShares":645279831,"hourTrading":{"tag":"盘后","latestPrice":58.4194,"preClose":58.78,"latestTime":"19:59 EDT","volume":271315,"amount":15928817.223,"timestamp":1773446361732,"change":-0.36059999999999803,"changeRate":-0.00613473970738343},"preHourTrading":{"tag":"盘前","latestPrice":58.61,"preClose":57.94,"latestTime":"09:29 EDT","volume":25153,"amount":1469078.82363,"timestamp":1773408575011,"change":0.6700000000000017,"changeRate":0.011563686572316219},"postHourTrading":{"tag":"盘后","latestPrice":58.4194,"preClose":58.78,"latestTime":"19:59 EDT","volume":271315,"amount":15928817.223,"timestamp":1773446361732,"change":-0.36059999999999803,"changeRate":-0.00613473970738343},"overnightTrading":{"tag":"夜盘","latestPrice":57.849998474121094,"preClose":57.939998626708984,"latestTime":"20260313 04:00 EDT","volume":6342,"amount":369475,"timestamp":1773388801537,"change":-0.09000015258789062,"changeRate":-0.001553333702469276},"impliedVol":0.6607,"impliedVolPercentile":0.9681},{"symbol":"LUV","nameCN":"西南航空","changeRate":0.003626,"change":0.14,"latestPrice":38.75,"close":38.75,"volume":10373380,"market":"US","high":39.84,"low":38.09,"preClose":38.61,"open":38.96,"turnoverRate":0.02363,"peRate":49.050632,"amplitude":0.045325,"marketValue":19038572112.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":23.815,"changeRate5Day":-0.067613,"changeRate20Day":-0.237655,"changeRate60Day":-0.071189,"changeRateWTD":-0.067613,"changeRateMTD":-0.213358,"changeRateQTD":-0.062424,"changeRateYTD":-0.062424,"amount":400589929.471359,"eps":0.79,"lyrEps":0.79,"lyrPeRate":49.050633,"pbRate":2.385487,"volumeRatio":0.898837,"roa":0.009512,"roe":0.048115,"changeRate5Min":0.006363,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.018581,"floatMarketCap":17011249961.25,"shortable":3,"shares":491317990,"floatShares":438999999,"hourTrading":{"tag":"盘后","latestPrice":38.566,"preClose":38.75,"latestTime":"19:58 EDT","volume":415305,"amount":16092299.1615,"timestamp":1773446308534,"change":-0.1839999999999975,"changeRate":-0.004748387096774129},"preHourTrading":{"tag":"盘前","latestPrice":38.8,"preClose":38.61,"latestTime":"09:29 EDT","volume":25435,"amount":996859.60966,"timestamp":1773408599217,"change":0.18999999999999773,"changeRate":0.004921004921004862},"postHourTrading":{"tag":"盘后","latestPrice":38.566,"preClose":38.75,"latestTime":"19:58 EDT","volume":415305,"amount":16092299.1615,"timestamp":1773446308534,"change":-0.1839999999999975,"changeRate":-0.004748387096774129},"overnightTrading":{"tag":"夜盘","latestPrice":38.45000076293945,"preClose":38.61000061035156,"latestTime":"20260313 04:00 EDT","volume":7524,"amount":293591,"timestamp":1773388801457,"change":-0.15999984741210938,"changeRate":-0.004144000126464968},"impliedVol":0.64,"impliedVolPercentile":0.9602},{"symbol":"UAL","nameCN":"联合大陆航空","changeRate":0.000809,"change":0.07,"latestPrice":86.6,"close":86.6,"volume":5984244,"market":"US","high":87.94,"low":85.975,"preClose":86.53,"open":87.26,"turnoverRate":0.018642,"peRate":8.490196,"amplitude":0.022709,"marketValue":28058400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":119.21,"week52Low":52,"changeRate5Day":-0.059411,"changeRate20Day":-0.207685,"changeRate60Day":-0.195915,"changeRateWTD":-0.059411,"changeRateMTD":-0.185325,"changeRateQTD":-0.225541,"changeRateYTD":-0.225541,"amount":518991632.908814,"eps":10.2,"lyrEps":10.207001,"lyrPeRate":8.484373,"pbRate":1.836042,"volumeRatio":0.480111,"roa":0.042308,"roe":0.239868,"changeRate5Min":0.002025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":27799804519.399998,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":86.498,"preClose":86.6,"latestTime":"19:58 EDT","volume":219351,"amount":18992164.5995,"timestamp":1773446314538,"change":-0.10199999999998965,"changeRate":-0.00117782909930704},"preHourTrading":{"tag":"盘前","latestPrice":87.39,"preClose":86.53,"latestTime":"09:27 EDT","volume":40322,"amount":3516481.21678,"timestamp":1773408473298,"change":0.8599999999999994,"changeRate":0.009938749566624286},"postHourTrading":{"tag":"盘后","latestPrice":86.498,"preClose":86.6,"latestTime":"19:58 EDT","volume":219351,"amount":18992164.5995,"timestamp":1773446314538,"change":-0.10199999999998965,"changeRate":-0.00117782909930704},"overnightTrading":{"tag":"夜盘","latestPrice":86.5,"preClose":86.52999877929688,"latestTime":"20260313 04:00 EDT","volume":6750,"amount":587776,"timestamp":1773388801503,"change":-0.029998779296875,"changeRate":-0.00034668646388623885},"impliedVol":0.7294,"impliedVolPercentile":0.9562},{"symbol":"SKYW","nameCN":"西空航空","changeRate":0.000112,"change":0.01,"latestPrice":89.52,"close":89.52,"volume":435382,"market":"US","high":90.54,"low":88.01,"preClose":89.51,"open":90.29,"turnoverRate":0.010909,"peRate":8.649275,"amplitude":0.028265,"marketValue":3617205277.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.94,"week52Low":74.7044,"changeRate5Day":-0.027274,"changeRate20Day":-0.139396,"changeRate60Day":-0.134571,"changeRateWTD":-0.027274,"changeRateMTD":-0.139892,"changeRateQTD":-0.108455,"changeRateYTD":-0.108455,"amount":38813860.8564,"eps":10.35,"lyrEps":10.35,"lyrPeRate":8.649275,"pbRate":1.317056,"volumeRatio":1.097257,"roa":0.053166,"roe":0.166175,"changeRate5Min":0.002239,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3572785005.84,"shortable":3,"shares":40406672,"floatShares":39910467,"hourTrading":{"tag":"盘后","latestPrice":89.52,"preClose":89.52,"latestTime":"16:28 EDT","volume":58797,"amount":5263518.06,"timestamp":1773433692516,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":89.52,"preClose":89.52,"latestTime":"16:28 EDT","volume":58797,"amount":5263518.06,"timestamp":1773433692516,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":89.5199966430664,"preClose":89.5199966430664,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.5183,"impliedVolPercentile":0.8008},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":-0.002857,"change":-0.02,"latestPrice":6.98,"close":6.98,"volume":771422,"market":"US","high":7.15,"low":6.92,"preClose":7,"open":7.03,"turnoverRate":0.008545,"peRate":0,"amplitude":0.032857,"marketValue":802699993.02,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":3.4902,"changeRate5Day":-0.002857,"changeRate20Day":-0.310277,"changeRate60Day":-0.102828,"changeRateWTD":-0.002857,"changeRateMTD":-0.190255,"changeRateQTD":-0.213964,"changeRateYTD":-0.213964,"amount":5409675.714038,"eps":-0.90513,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":3.052091,"volumeRatio":0.56636,"roa":0.01488,"roe":-0.331308,"changeRate5Min":0.002154,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":630140600.54,"shortable":3,"shares":114999999,"floatShares":90278023,"hourTrading":{"tag":"盘后","latestPrice":6.98,"preClose":6.98,"latestTime":"18:58 EDT","volume":90,"amount":639.26,"timestamp":1773442729499,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":6.98,"preClose":6.98,"latestTime":"18:58 EDT","volume":90,"amount":639.26,"timestamp":1773442729499,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.980000019073486,"preClose":6.980000019073486,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.8035,"impliedVolPercentile":0.6255},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":-0.002928,"change":-0.18,"latestPrice":61.29,"close":61.29,"volume":1610592,"market":"US","high":61.87,"low":61.11,"preClose":61.47,"open":61.38,"turnoverRate":0.003548,"peRate":12.515826,"amplitude":0.012364,"marketValue":32215326535.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.036018,"changeRate20Day":-0.058381,"changeRate60Day":-0.139306,"changeRateWTD":-0.036018,"changeRateMTD":-0.091865,"changeRateQTD":-0.15099,"changeRateYTD":-0.15099,"amount":98995719.500977,"eps":4.897,"lyrEps":3.162765,"lyrPeRate":19.378613,"pbRate":4.578057,"volumeRatio":1.158322,"roa":0.056152,"roe":0.219997,"changeRate5Min":-0.000815,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.016129,"floatMarketCap":27825660000,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘后","latestPrice":61.29,"preClose":61.29,"latestTime":"16:10 EDT","volume":42951,"amount":2632466.79,"timestamp":1773432605295,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":61.35,"preClose":61.47,"latestTime":"09:29 EDT","volume":9571,"amount":586512.12423,"timestamp":1773408599999,"change":-0.11999999999999744,"changeRate":-0.0019521717911175768},"postHourTrading":{"tag":"盘后","latestPrice":61.29,"preClose":61.29,"latestTime":"16:10 EDT","volume":42951,"amount":2632466.79,"timestamp":1773432605295,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":61.290000915527344,"preClose":61.290000915527344,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.5051,"impliedVolPercentile":0.9482},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.008824,"change":-0.03,"latestPrice":3.37,"close":3.37,"volume":11825637,"market":"US","high":3.4986,"low":3.31,"preClose":3.4,"open":3.46,"turnoverRate":0.211345,"peRate":0,"amplitude":0.055471,"marketValue":771564580.18,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.66,"week52Low":2.8914,"changeRate5Day":-0.069061,"changeRate20Day":-0.357483,"changeRate60Day":-0.414931,"changeRateWTD":-0.069061,"changeRateMTD":-0.240991,"changeRateQTD":-0.284501,"changeRateYTD":-0.284501,"amount":39852076.738636,"eps":-0.601475,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":1.571415,"volumeRatio":2.808282,"roa":-0.042155,"roe":-0.250228,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":188565468.65,"shortable":3,"shares":228950914,"floatShares":55954145,"hourTrading":{"tag":"盘后","latestPrice":3.4,"preClose":3.37,"latestTime":"19:20 EDT","volume":3364959,"amount":11340175.6332,"timestamp":1773444016511,"change":0.029999999999999805,"changeRate":0.008902077151335253},"preHourTrading":{"tag":"盘前","latestPrice":3.4598,"preClose":3.4,"latestTime":"09:27 EDT","volume":3468,"amount":11991.08789,"timestamp":1773408440471,"change":0.059800000000000075,"changeRate":0.01758823529411767},"postHourTrading":{"tag":"盘后","latestPrice":3.4,"preClose":3.37,"latestTime":"19:20 EDT","volume":3364959,"amount":11340175.6332,"timestamp":1773444016511,"change":0.029999999999999805,"changeRate":0.008902077151335253},"overnightTrading":{"tag":"夜盘","latestPrice":3.4000000953674316,"preClose":3.4000000953674316,"latestTime":"20260313 04:00 EDT","volume":1,"amount":3,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":1.0971,"impliedVolPercentile":0.9044},{"symbol":"JBLU","nameCN":"捷蓝航空","changeRate":-0.009615,"change":-0.04,"latestPrice":4.12,"close":4.12,"volume":24864008,"market":"US","high":4.24,"low":4.065,"preClose":4.16,"open":4.205,"turnoverRate":0.074443,"peRate":0,"amplitude":0.042067,"marketValue":1524893032.16,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.5,"week52Low":3.34,"changeRate5Day":-0.082405,"changeRate20Day":-0.268206,"changeRate60Day":-0.157464,"changeRateWTD":-0.082405,"changeRateMTD":-0.256318,"changeRateQTD":-0.094505,"changeRateYTD":-0.094505,"amount":102435667.190266,"eps":-1.66,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.719289,"volumeRatio":0.933077,"roa":-0.012645,"roe":-0.252888,"changeRate5Min":0.003654,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1376080000,"shortable":0,"shares":370119668,"floatShares":334000000,"hourTrading":{"tag":"盘后","latestPrice":4.13,"preClose":4.12,"latestTime":"19:59 EDT","volume":2207086,"amount":9090539.2164,"timestamp":1773446374154,"change":0.009999999999999787,"changeRate":0.0024271844660193657},"preHourTrading":{"tag":"盘前","latestPrice":4.19,"preClose":4.16,"latestTime":"09:29 EDT","volume":163115,"amount":685192.93951,"timestamp":1773408599916,"change":0.03000000000000025,"changeRate":0.007211538461538521},"postHourTrading":{"tag":"盘后","latestPrice":4.13,"preClose":4.12,"latestTime":"19:59 EDT","volume":2207086,"amount":9090539.2164,"timestamp":1773446374154,"change":0.009999999999999787,"changeRate":0.0024271844660193657},"overnightTrading":{"tag":"夜盘","latestPrice":4.170000076293945,"preClose":4.159999847412109,"latestTime":"20260313 04:00 EDT","volume":286,"amount":1193,"timestamp":1773388801547,"change":0.010000228881835938,"changeRate":0.002403901261692827},"impliedVol":1.022,"impliedVolPercentile":0.9323},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":-0.016456,"change":-0.26,"latestPrice":15.54,"close":15.54,"volume":4567058,"market":"US","high":15.96,"low":15.3,"preClose":15.8,"open":15.94,"turnoverRate":0.093719,"peRate":16.187516,"amplitude":0.041772,"marketValue":827090082,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.29,"week52Low":8.1,"changeRate5Day":-0.043103,"changeRate20Day":-0.254319,"changeRate60Day":0.04576,"changeRateWTD":-0.043103,"changeRateMTD":-0.210366,"changeRateQTD":0.079917,"changeRateYTD":0.079917,"amount":70976636.984049,"eps":0.959999,"lyrEps":0.959999,"lyrPeRate":16.187517,"pbRate":1.323014,"volumeRatio":4.728499,"roa":0.038685,"roe":0.088344,"changeRate5Min":0.002904,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":757284402,"shortable":3,"shares":53223300,"floatShares":48731300,"hourTrading":{"tag":"盘后","latestPrice":15.53,"preClose":15.54,"latestTime":"19:00 EDT","volume":1651707,"amount":25667525.77,"timestamp":1773442857561,"change":-0.009999999999999787,"changeRate":-0.0006435006435006298},"preHourTrading":{"tag":"盘前","latestPrice":15.95,"preClose":15.8,"latestTime":"09:22 EDT","volume":1476,"amount":23681.166876,"timestamp":1773408164921,"change":0.14999999999999858,"changeRate":0.00949367088607586},"postHourTrading":{"tag":"盘后","latestPrice":15.53,"preClose":15.54,"latestTime":"19:00 EDT","volume":1651707,"amount":25667525.77,"timestamp":1773442857561,"change":-0.009999999999999787,"changeRate":-0.0006435006435006298},"overnightTrading":{"tag":"夜盘","latestPrice":15.539999961853027,"preClose":15.539999961853027,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.6352,"impliedVolPercentile":0.7211},{"symbol":"ALK","nameCN":"阿拉斯加航空集团有限公司","changeRate":-0.016818,"change":-0.65,"latestPrice":38,"close":38,"volume":5715151,"market":"US","high":39.03,"low":37.53,"preClose":38.65,"open":38.92,"turnoverRate":0.049852,"peRate":45.783133,"amplitude":0.03881,"marketValue":4356375100,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.88,"week52Low":37.53,"changeRate5Day":-0.101655,"changeRate20Day":-0.317651,"changeRate60Day":-0.267682,"changeRateWTD":-0.101655,"changeRateMTD":-0.263566,"changeRateQTD":-0.244533,"changeRateYTD":-0.244533,"amount":217920218.042831,"eps":0.83,"lyrEps":0.83,"lyrPeRate":45.783133,"pbRate":1.057886,"volumeRatio":0.903614,"roa":0.017287,"roe":0.023557,"changeRate5Min":0.005956,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4356375100,"shortable":0,"shares":114641450,"floatShares":114641450,"hourTrading":{"tag":"盘后","latestPrice":38.0759,"preClose":38,"latestTime":"19:56 EDT","volume":211122,"amount":8023491.8416,"timestamp":1773446163241,"change":0.07589999999999719,"changeRate":0.0019973684210525576},"preHourTrading":{"tag":"盘前","latestPrice":39.29,"preClose":38.65,"latestTime":"09:26 EDT","volume":10957,"amount":429027.087425,"timestamp":1773408403683,"change":0.6400000000000006,"changeRate":0.01655886157826651},"postHourTrading":{"tag":"盘后","latestPrice":38.0759,"preClose":38,"latestTime":"19:56 EDT","volume":211122,"amount":8023491.8416,"timestamp":1773446163241,"change":0.07589999999999719,"changeRate":0.0019973684210525576},"overnightTrading":{"tag":"夜盘","latestPrice":38.709999084472656,"preClose":38.650001525878906,"latestTime":"20260313 04:00 EDT","volume":2296,"amount":89811,"timestamp":1773388801521,"change":0.05999755859375,"changeRate":0.0015523300446334367},"impliedVol":0.7933,"impliedVolPercentile":0.9841},{"symbol":"CPA","nameCN":"科帕控股","changeRate":-0.018321,"change":-2.06,"latestPrice":110.38,"close":110.38,"volume":782110,"market":"US","high":113.4109,"low":108.04,"preClose":112.44,"open":112.4,"turnoverRate":0.026197,"peRate":6.780424,"amplitude":0.047767,"marketValue":4540821932.68,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":156.41,"week52Low":82.54,"changeRate5Day":-0.117242,"changeRate20Day":-0.266432,"changeRate60Day":-0.072982,"changeRateWTD":-0.117242,"changeRateMTD":-0.203665,"changeRateQTD":-0.084819,"changeRateYTD":-0.084819,"amount":86024110.152512,"eps":16.279219,"lyrEps":16.279218,"lyrPeRate":6.780424,"pbRate":1.636083,"volumeRatio":1.217384,"roa":0.083056,"roe":0.260927,"changeRate5Min":0.002634,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.54,"divideRate":0.05925,"floatMarketCap":3295408918.26,"shortable":3,"shares":41138086,"floatShares":29855127,"hourTrading":{"tag":"盘后","latestPrice":111,"preClose":110.38,"latestTime":"19:04 EDT","volume":20515,"amount":2264919.15,"timestamp":1773443080569,"change":0.6200000000000045,"changeRate":0.005616959594129413},"preHourTrading":{"tag":"盘前","latestPrice":114.5,"preClose":112.44,"latestTime":"09:22 EDT","volume":902,"amount":103291.32132,"timestamp":1773408139752,"change":2.0600000000000023,"changeRate":0.01832088224831023},"postHourTrading":{"tag":"盘后","latestPrice":111,"preClose":110.38,"latestTime":"19:04 EDT","volume":20515,"amount":2264919.15,"timestamp":1773443080569,"change":0.6200000000000045,"changeRate":0.005616959594129413},"overnightTrading":{"tag":"夜盘","latestPrice":114,"preClose":112.44000244140625,"latestTime":"20260313 04:00 EDT","volume":3,"amount":343,"timestamp":1773388801398,"change":1.55999755859375,"changeRate":0.013874044154407433},"impliedVol":0.4352,"impliedVolPercentile":0.8964},{"symbol":"AAL","nameCN":"美国航空","changeRate":-0.023697,"change":-0.25,"latestPrice":10.3,"close":10.3,"volume":106227058,"market":"US","high":10.65,"low":10.26,"preClose":10.55,"open":10.6,"turnoverRate":0.162539,"peRate":61.240263,"amplitude":0.036967,"marketValue":6798890898.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":16.5,"week52Low":8.5,"changeRate5Day":-0.078712,"changeRate20Day":-0.266904,"changeRate60Day":-0.328115,"changeRateWTD":-0.078712,"changeRateMTD":-0.211936,"changeRateQTD":-0.328115,"changeRateYTD":-0.328115,"amount":1104773114.175556,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":61.240264,"pbRate":-1.824226,"volumeRatio":0.905627,"roa":0.017056,"roe":1.071982,"changeRate5Min":0.002433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6731528517.400001,"shortable":3,"shares":660086495,"floatShares":653546458,"hourTrading":{"tag":"盘后","latestPrice":10.2513,"preClose":10.3,"latestTime":"19:59 EDT","volume":2333204,"amount":24018975.8403,"timestamp":1773446396386,"change":-0.04870000000000019,"changeRate":-0.004728155339805843},"preHourTrading":{"tag":"盘前","latestPrice":10.61,"preClose":10.55,"latestTime":"09:29 EDT","volume":465614,"amount":4955618.734274,"timestamp":1773408580159,"change":0.05999999999999872,"changeRate":0.005687203791469073},"postHourTrading":{"tag":"盘后","latestPrice":10.2513,"preClose":10.3,"latestTime":"19:59 EDT","volume":2333204,"amount":24018975.8403,"timestamp":1773446396386,"change":-0.04870000000000019,"changeRate":-0.004728155339805843},"overnightTrading":{"tag":"夜盘","latestPrice":10.520000457763672,"preClose":10.550000190734863,"latestTime":"20260313 04:00 EDT","volume":100700,"amount":1068255,"timestamp":1773388801542,"change":-0.029999732971191406,"changeRate":-0.0028435765335376516},"impliedVol":0.7194,"impliedVolPercentile":0.9283},{"symbol":"ALGT","nameCN":"忠诚旅游","changeRate":-0.026213,"change":-2.02,"latestPrice":75.04,"close":75.04,"volume":540233,"market":"US","high":78.92,"low":73.8645,"preClose":77.06,"open":78.92,"turnoverRate":0.03827,"peRate":0,"amplitude":0.065605,"marketValue":1384660141.76,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":118,"week52Low":39.8,"changeRate5Day":-0.056101,"changeRate20Day":-0.313324,"changeRate60Day":-0.144941,"changeRateWTD":-0.056101,"changeRateMTD":-0.265394,"changeRateQTD":-0.119972,"changeRateYTD":-0.119972,"amount":40692426.707085,"eps":-2.4763,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.31537,"volumeRatio":0.918763,"roa":0.019852,"roe":-0.041732,"changeRate5Min":0.002137,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1059302160,"shortable":0,"shares":18452294,"floatShares":14116500,"hourTrading":{"tag":"盘后","latestPrice":75.04,"preClose":75.04,"latestTime":"19:53 EDT","volume":49614,"amount":3723034.6842,"timestamp":1773446009373,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":77.5,"preClose":77.06,"latestTime":"09:11 EDT","volume":271,"amount":21071.370585,"timestamp":1773407476550,"change":0.4399999999999977,"changeRate":0.005709836491045908},"postHourTrading":{"tag":"盘后","latestPrice":75.04,"preClose":75.04,"latestTime":"19:53 EDT","volume":49614,"amount":3723034.6842,"timestamp":1773446009373,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":75.04000091552734,"preClose":75.04000091552734,"latestTime":"20260313 04:00 EDT","volume":0,"amount":0,"timestamp":1773388800000,"change":0,"changeRate":0},"impliedVol":0.7252,"impliedVolPercentile":0.8606}]}}}