美股詳情

本頁面由Tiger Trade Technology Pte. Ltd.提供服務

航空公司概念

2,818.22

-81.0928-2.80%

漲家數：1

跌家數：12

平家數：- -

市盈率：- -

高：2,892.12

開：2,887.52

低：2,764.10

收：2,899.31

成交量：1.18億

成交額：22.51億

市值：1,565.76億

流通市值：1,502.91億

資料載入中...

總覽新聞資訊

成分股

名稱 \| 代碼	當前價	漲跌幅	升跌額	成交量	換手率	市值

Azul S.A. US AZUL	6.01	+0.17%	+0.0100	12.58萬	75.15萬	11.08億
Volaris航空 US VLRS	5.68	-0.18%	-0.0100	38.88萬	219.12萬	6.53億
西南航空 US LUV	41.75	-0.67%	-0.2800	821.11萬	3.39億	205.13億
捷藍航空 US JBLU	2.625	-0.94%	-0.0250	2,917.32萬	7,595.69萬	9.90億
Ryanair Holdings plc US RYAAY	52.53	-2.12%	-1.1400	82.88萬	4,345.37萬	273.55億
科帕控股 US CPA	131.38	-2.58%	-3.4800	16.77萬	2,203.12萬	53.60億
阿拉斯加航空集團有限公司 US ALK	34.4	-2.77%	-0.9800	406.84萬	1.39億	38.31億
西空航空 US SKYW	93.03	-2.82%	-2.7000	26.73萬	2,476.68萬	36.12億
達美航空 US DAL	76.78	-3.13%	-2.4800	546.86萬	4.18億	504.44億
忠誠旅遊 US ALGT	67.67	-3.82%	-2.6900	36.59萬	2,462.92萬	18.50億
美國航空 US AAL	12.11	-3.89%	-0.4900	6,252.90萬	7.49億	79.94億
聯合大陸航空 US UAL	97.93	-3.99%	-4.0700	407.58萬	4.00億	317.29億
Frontier Group Holdings, Inc. US ULCC	4.94	-6.79%	-0.3600	253.38萬	1,247.18萬	11.37億

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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.0a0bd8dc.png","ogUrl":"https://www-web.itiger.com/hant/stock/BK4500"},"companyName":"老虎證券"},"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":2818.2163,"timestamp":1792785599999,"preClose":2899.309,"halted":0,"volume":118194698,"delay":0,"changeRate":-0.02797,"floatShares":0,"shares":0,"eps":0,"marketStatus":"休市中","change":-81.092773,"latestTime":"10-23 16:00:00 EDT","open":2887.5215,"high":2892.1177,"low":2764.098,"amount":2251088444.398539,"amplitude":0.044155,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"盤前交易","tradingStatus":1,"beginTime":1793001600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.059228,"peRate":17.9694,"turnoverRate":0.034249,"increases":1,"decrements":12,"flats":0,"marketCap":156576406848,"floatMarketCap":150291387552},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2892.1177,"amplitude":0.044155,"preClose":2899.309,"low":2764.098,"pbRate":"2.059228","latestPrice":2818.2163,"volume":118194698,"delay":0,"open":2887.5215,"prevYearClose":3096.2888,"prevWeekClose":2772.3337,"prevMonthClose":3050.5176,"prevQuarterClose":3050.5176,"fiveDayClose":2772.3337,"twentyDayClose":3112.188,"sixtyDayClose":3358.306,"secType":"PLATE","market":"US","turnoverRate":0.034249,"peRate":17.9694,"marketCap":156576406848,"floatMarketCap":150291387552,"timestamp":1792785599999,"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":1,"down":12,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":0.001667,"change":0.01,"latestPrice":6.01,"close":6.01,"volume":125800,"market":"US","high":6.06,"low":5.9,"preClose":6,"open":5.9,"turnoverRate":0.00069,"peRate":7.075016,"amplitude":0.026667,"marketValue":1107516790,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.83,"week52Low":5.9,"changeRate5Day":-0.082443,"changeRate20Day":-0.07396,"changeRate60Day":-0.313143,"changeRateWTD":-0.082443,"changeRateMTD":-0.239241,"changeRateQTD":-0.239241,"changeRateYTD":-0.343169,"amount":751501.003647,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":10.693094,"pbRate":-0.214849,"volumeRatio":1.922995,"roa":0.067376,"roe":0,"changeRate5Min":0.001667,"earningDate":1794412800000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1095363746.63,"shortable":3,"shares":184279000,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":6.01,"preClose":6.01,"latestTime":"19:30 EDT","volume":7,"amount":42.07,"timestamp":1792798203969,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":6.01,"preClose":6.01,"latestTime":"19:30 EDT","volume":7,"amount":42.07,"timestamp":1792798203969,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":-0.001757,"change":-0.01,"latestPrice":5.68,"close":5.68,"volume":388774,"market":"US","high":5.705,"low":5.5,"preClose":5.69,"open":5.6,"turnoverRate":0.004507,"peRate":0,"amplitude":0.036028,"marketValue":653199994.32,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":5.5,"changeRate5Day":-0.034014,"changeRate20Day":-0.174419,"changeRate60Day":-0.285535,"changeRateWTD":-0.034014,"changeRateMTD":-0.132824,"changeRateQTD":-0.132824,"changeRateYTD":-0.36036,"amount":2191196.691522,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":9.675174,"volumeRatio":0.650012,"roa":0.001215,"roe":-1.168343,"changeRate5Min":-0.00088,"earningDate":1792944000000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":489930672,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":5.68,"preClose":5.68,"latestTime":"19:30 EDT","volume":992,"amount":5634.56,"timestamp":1792798204299,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.01,"preClose":5.69,"latestTime":"04:15 EDT","volume":7,"amount":40.909999,"timestamp":1792743323272,"change":0.3199999999999994,"changeRate":0.05623901581722309},"postHourTrading":{"tag":"盘后","latestPrice":5.68,"preClose":5.68,"latestTime":"19:30 EDT","volume":992,"amount":5634.56,"timestamp":1792798204299,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.679999828338623,"preClose":5.679999828338623,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.8522,"impliedVolPercentile":0.6892},{"symbol":"LUV","nameCN":"西南航空","changeRate":-0.006662,"change":-0.28,"latestPrice":41.75,"close":41.75,"volume":8211147,"market":"US","high":41.81,"low":40.215,"preClose":42.03,"open":41.01,"turnoverRate":0.016987,"peRate":20.365854,"amplitude":0.037949,"marketValue":20512526082.5,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":29.26,"changeRate5Day":0.056962,"changeRate20Day":-0.02179,"changeRate60Day":-0.08443,"changeRateWTD":0.056962,"changeRateMTD":0.002642,"changeRateQTD":0.002642,"changeRateYTD":0.010162,"amount":338909278.868774,"eps":2.05,"lyrEps":0.79,"lyrPeRate":52.848101,"pbRate":2.798816,"volumeRatio":1.033717,"roa":0.030458,"roe":0.139424,"changeRate5Min":0.003485,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7187,"divideRate":0.017214,"floatMarketCap":20181200044.75,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":41.79,"preClose":41.75,"latestTime":"19:50 EDT","volume":260870,"amount":10800261.2846,"timestamp":1792799405370,"change":0.03999999999999915,"changeRate":0.000958083832335309},"preHourTrading":{"tag":"盘前","latestPrice":41.03,"preClose":42.03,"latestTime":"09:29 EDT","volume":1511,"amount":62461.52157,"timestamp":1792762197081,"change":-1,"changeRate":-0.0237925291458482},"postHourTrading":{"tag":"盘后","latestPrice":41.79,"preClose":41.75,"latestTime":"19:50 EDT","volume":260870,"amount":10800261.2846,"timestamp":1792799405370,"change":0.03999999999999915,"changeRate":0.000958083832335309},"overnightTrading":{"tag":"夜盘","latestPrice":41.709999084472656,"preClose":42.029998779296875,"latestTime":"20261023 04:00 EDT","volume":1769,"amount":74095,"timestamp":1792742401775,"change":-0.31999969482421875,"changeRate":-0.007613602286894287},"impliedVol":0.4212,"impliedVolPercentile":0.3028},{"symbol":"JBLU","nameCN":"捷藍航空","changeRate":-0.009434,"change":-0.025,"latestPrice":2.625,"close":2.625,"volume":29173230,"market":"US","high":2.69,"low":2.48,"preClose":2.65,"open":2.6,"turnoverRate":0.08964,"peRate":0,"amplitude":0.079245,"marketValue":990444525,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.62,"week52Low":2.4,"changeRate5Day":-0.104096,"changeRate20Day":-0.403409,"changeRate60Day":-0.567545,"changeRateWTD":-0.104096,"changeRateMTD":-0.379433,"changeRateQTD":-0.379433,"changeRateYTD":-0.423077,"amount":75956869.094024,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":0.624099,"volumeRatio":0.725239,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.003795,"earningDate":1793030400000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":854299010.25,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘后","latestPrice":2.62,"preClose":2.625,"latestTime":"19:59 EDT","volume":504436,"amount":1323043.7365,"timestamp":1792799990202,"change":-0.004999999999999893,"changeRate":-0.0019047619047618642},"preHourTrading":{"tag":"盘前","latestPrice":2.6009,"preClose":2.65,"latestTime":"09:29 EDT","volume":239827,"amount":631189.649258,"timestamp":1792762182711,"change":-0.0490999999999997,"changeRate":-0.01852830188679234},"postHourTrading":{"tag":"盘后","latestPrice":2.62,"preClose":2.625,"latestTime":"19:59 EDT","volume":504436,"amount":1323043.7365,"timestamp":1792799990202,"change":-0.004999999999999893,"changeRate":-0.0019047619047618642},"overnightTrading":{"tag":"夜盘","latestPrice":2.6700000762939453,"preClose":2.6500000953674316,"latestTime":"20261023 04:00 EDT","volume":1026,"amount":2727,"timestamp":1792742401678,"change":0.019999980926513672,"changeRate":0.007547162342173654},"impliedVol":2.7936,"impliedVolPercentile":0.992},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":-0.021241,"change":-1.14,"latestPrice":52.53,"close":52.53,"volume":828752,"market":"US","high":52.98,"low":51.94,"preClose":53.67,"open":52.97,"turnoverRate":0.001741,"peRate":13.089958,"amplitude":0.019378,"marketValue":27355328386.47,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":51.02,"changeRate5Day":-0.00019,"changeRate20Day":-0.05009,"changeRate60Day":-0.126974,"changeRateWTD":-0.00019,"changeRateMTD":-0.045083,"changeRateQTD":-0.045083,"changeRateYTD":-0.272337,"amount":43453734.363953,"eps":4.013,"lyrEps":3.162765,"lyrPeRate":16.608885,"pbRate":3.887412,"volumeRatio":0.49558,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000571,"earningDate":1793548800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9,"divideRate":0.017133,"floatMarketCap":25004280000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":52.53,"preClose":52.53,"latestTime":"19:30 EDT","volume":13060,"amount":686044.95,"timestamp":1792798204522,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":52.89,"preClose":53.67,"latestTime":"09:28 EDT","volume":480,"amount":25520.64336,"timestamp":1792762080020,"change":-0.7800000000000011,"changeRate":-0.014533258803801026},"postHourTrading":{"tag":"盘后","latestPrice":52.53,"preClose":52.53,"latestTime":"19:30 EDT","volume":13060,"amount":686044.95,"timestamp":1792798204522,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":53.400001525878906,"preClose":53.66999816894531,"latestTime":"20261023 04:00 EDT","volume":27,"amount":1443,"timestamp":1792742401789,"change":-0.26999664306640625,"changeRate":-0.0050306810560435695},"impliedVol":0.4556,"impliedVolPercentile":0.7928},{"symbol":"CPA","nameCN":"科帕控股","changeRate":-0.025805,"change":-3.48,"latestPrice":131.38,"close":131.38,"volume":167722,"market":"US","high":132.97,"low":129.8,"preClose":134.86,"open":131.94,"turnoverRate":0.005964,"peRate":8.626717,"amplitude":0.023506,"marketValue":5360233054.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.011586,"changeRate20Day":-0.017499,"changeRate60Day":-0.076285,"changeRateWTD":-0.011586,"changeRateMTD":-0.003565,"changeRateQTD":-0.003565,"changeRateYTD":0.089296,"amount":22031173.778107,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":8.070412,"pbRate":1.865742,"volumeRatio":0.674039,"roa":0.073466,"roe":0.230666,"changeRate5Min":-0.00092,"earningDate":1794931200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.64,"divideRate":0.05054,"floatMarketCap":3695022954.62,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":131.38,"preClose":131.38,"latestTime":"19:30 EDT","volume":2466,"amount":323983.08,"timestamp":1792798204274,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":134.9601,"preClose":134.86,"latestTime":"08:05 EDT","volume":9,"amount":1206.96003,"timestamp":1792757122436,"change":0.10009999999999764,"changeRate":0.0007422512234910101},"postHourTrading":{"tag":"盘后","latestPrice":131.38,"preClose":131.38,"latestTime":"19:30 EDT","volume":2466,"amount":323983.08,"timestamp":1792798204274,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":131.3800048828125,"preClose":131.3800048828125,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.5024,"impliedVolPercentile":0.9841},{"symbol":"ALK","nameCN":"阿拉斯加航空集團有限公司","changeRate":-0.027699,"change":-0.98,"latestPrice":34.4,"close":34.4,"volume":4068437,"market":"US","high":34.78,"low":33.425,"preClose":35.38,"open":34.3,"turnoverRate":0.036653,"peRate":0,"amplitude":0.038298,"marketValue":3830778152,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":60.63,"week52Low":32.325,"changeRate5Day":-0.02078,"changeRate20Day":-0.159746,"changeRate60Day":-0.271804,"changeRateWTD":-0.02078,"changeRateMTD":-0.111111,"changeRateQTD":-0.111111,"changeRateYTD":-0.316103,"amount":138682821.405731,"eps":-3.52,"lyrEps":0.83,"lyrPeRate":41.445783,"pbRate":1.085206,"volumeRatio":0.525283,"roa":-0.004477,"roe":-0.104511,"changeRate5Min":0.004233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3818400000,"shortable":3,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":34.5818,"preClose":34.4,"latestTime":"19:58 EDT","volume":35381,"amount":1217298.8947,"timestamp":1792799912797,"change":0.18180000000000263,"changeRate":0.005284883720930309},"preHourTrading":{"tag":"盘前","latestPrice":34.7,"preClose":35.38,"latestTime":"09:15 EDT","volume":9620,"amount":335251.29534,"timestamp":1792761346567,"change":-0.6799999999999997,"changeRate":-0.019219898247597504},"postHourTrading":{"tag":"盘后","latestPrice":34.5818,"preClose":34.4,"latestTime":"19:58 EDT","volume":35381,"amount":1217298.8947,"timestamp":1792799912797,"change":0.18180000000000263,"changeRate":0.005284883720930309},"overnightTrading":{"tag":"夜盘","latestPrice":35.2599983215332,"preClose":35.380001068115234,"latestTime":"20261023 04:00 EDT","volume":7,"amount":247,"timestamp":1792742401791,"change":-0.12000274658203125,"changeRate":-0.003391824278099832},"impliedVol":0.5521,"impliedVolPercentile":0.498},{"symbol":"SKYW","nameCN":"西空航空","changeRate":-0.028204,"change":-2.7,"latestPrice":93.03,"close":93.03,"volume":267288,"market":"US","high":93.64,"low":91.42,"preClose":95.73,"open":93.64,"turnoverRate":0.007038,"peRate":9.238937,"amplitude":0.02319,"marketValue":3612196749,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":117.72,"week52Low":77.89,"changeRate5Day":0.01661,"changeRate20Day":-0.090527,"changeRate60Day":-0.14068,"changeRateWTD":0.01661,"changeRateMTD":-0.040136,"changeRateQTD":-0.040136,"changeRateYTD":-0.073499,"amount":24766823.449768,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":8.988406,"pbRate":1.308059,"volumeRatio":1.141165,"roa":0.050377,"roe":0.15341,"changeRate5Min":0.001939,"earningDate":1793203200000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3532966819.2,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":93.03,"preClose":93.03,"latestTime":"19:30 EDT","volume":4781,"amount":444773.37,"timestamp":1792798204624,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":93.59,"preClose":95.73,"latestTime":"09:29 EDT","volume":50,"amount":4681.64,"timestamp":1792762199985,"change":-2.1400000000000006,"changeRate":-0.022354538807061532},"postHourTrading":{"tag":"盘后","latestPrice":93.03,"preClose":93.03,"latestTime":"19:30 EDT","volume":4781,"amount":444773.37,"timestamp":1792798204624,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":93.02999877929688,"preClose":93.02999877929688,"latestTime":"20261023 04:00 EDT","volume":0,"amount":0,"timestamp":1792742400000,"change":0,"changeRate":0},"impliedVol":0.4978,"impliedVolPercentile":0.9203},{"symbol":"DAL","nameCN":"達美航空","changeRate":-0.031289,"change":-2.48,"latestPrice":76.78,"close":76.78,"volume":5468561,"market":"US","high":77.48,"low":75.33,"preClose":79.26,"open":77.37,"turnoverRate":0.008375,"peRate":15.324328,"amplitude":0.027126,"marketValue":50444007919.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.68,"week52Low":55.03,"changeRate5Day":0.018708,"changeRate20Day":-0.096068,"changeRate60Day":-0.133311,"changeRateWTD":0.018708,"changeRateMTD":-0.080038,"changeRateQTD":-0.080038,"changeRateYTD":0.10634,"amount":418137600.829155,"eps":5.010334,"lyrEps":7.66,"lyrPeRate":10.023499,"pbRate":2.240661,"volumeRatio":0.734725,"roa":0.039513,"roe":0.159138,"changeRate5Min":0.000795,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.805,"divideRate":0.010485,"floatMarketCap":50137340000,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":76.8792,"preClose":76.78,"latestTime":"19:59 EDT","volume":291888,"amount":22410769.0679,"timestamp":1792799972639,"change":0.09919999999999618,"changeRate":0.0012920031258139644},"preHourTrading":{"tag":"盘前","latestPrice":78.099,"preClose":79.26,"latestTime":"09:29 EDT","volume":6717,"amount":524826.709398,"timestamp":1792762179091,"change":-1.1610000000000014,"changeRate":-0.014647993943981849},"postHourTrading":{"tag":"盘后","latestPrice":76.8792,"preClose":76.78,"latestTime":"19:59 EDT","volume":291888,"amount":22410769.0679,"timestamp":1792799972639,"change":0.09919999999999618,"changeRate":0.0012920031258139644},"overnightTrading":{"tag":"夜盘","latestPrice":78.9000015258789,"preClose":79.26000213623047,"latestTime":"20261023 04:00 EDT","volume":470,"amount":37165,"timestamp":1792742401701,"change":-0.3600006103515625,"changeRate":-0.004542021204248781},"impliedVol":0.4205,"impliedVolPercentile":0.247},{"symbol":"ALGT","nameCN":"忠誠旅遊","changeRate":-0.038232,"change":-2.69,"latestPrice":67.67,"close":67.67,"volume":365895,"market":"US","high":68.29,"low":65.67,"preClose":70.36,"open":68.17,"turnoverRate":0.014836,"peRate":47.28861,"amplitude":0.037237,"marketValue":1849945880.85,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.63,"week52Low":57.11,"changeRate5Day":0.010302,"changeRate20Day":-0.144392,"changeRate60Day":-0.316534,"changeRateWTD":0.010302,"changeRateMTD":-0.107138,"changeRateQTD":-0.107138,"changeRateYTD":-0.206403,"amount":24629159.234962,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.040831,"volumeRatio":0.825907,"roa":0.0253,"roe":0.018342,"changeRate5Min":0.001702,"earningDate":1793721600000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1668953601.08,"shortable":3,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":67.67,"preClose":67.67,"latestTime":"19:32 EDT","volume":3692,"amount":249842.23,"timestamp":1792798345529,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":68.06,"preClose":70.36,"latestTime":"09:29 EDT","volume":281,"amount":19299.699605,"timestamp":1792762199999,"change":-2.299999999999997,"changeRate":-0.03268902785673674},"postHourTrading":{"tag":"盘后","latestPrice":67.67,"preClose":67.67,"latestTime":"19:32 EDT","volume":3692,"amount":249842.23,"timestamp":1792798345529,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":69.1500015258789,"preClose":70.36000061035156,"latestTime":"20261023 04:00 EDT","volume":63,"amount":4358,"timestamp":1792742401766,"change":-1.2099990844726562,"changeRate":-0.017197258015581054},"impliedVol":0.7306,"impliedVolPercentile":0.7769},{"symbol":"AAL","nameCN":"美國航空","changeRate":-0.038889,"change":-0.49,"latestPrice":12.11,"close":12.11,"volume":62528960,"market":"US","high":12.3,"low":11.81,"preClose":12.6,"open":12.29,"turnoverRate":0.096189,"peRate":0,"amplitude":0.038889,"marketValue":7993647454.45,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.79,"week52Low":10.09,"changeRate5Day":0.01936,"changeRate20Day":-0.126893,"changeRate60Day":-0.215165,"changeRateWTD":0.01936,"changeRateMTD":-0.094241,"changeRateQTD":-0.094241,"changeRateYTD":-0.210046,"amount":749445760.916138,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":72.001903,"pbRate":-1.892435,"volumeRatio":1.040352,"roa":0.011029,"roe":1.071982,"changeRate5Min":0.002899,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7872245067.75,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":12.1,"preClose":12.11,"latestTime":"19:59 EDT","volume":659715,"amount":7983572.1778,"timestamp":1792799994028,"change":-0.009999999999999787,"changeRate":-0.0008257638315441608},"preHourTrading":{"tag":"盘前","latestPrice":12.29,"preClose":12.6,"latestTime":"09:29 EDT","volume":175487,"amount":2177446.20574,"timestamp":1792762199999,"change":-0.3100000000000005,"changeRate":-0.024603174603174644},"postHourTrading":{"tag":"盘后","latestPrice":12.1,"preClose":12.11,"latestTime":"19:59 EDT","volume":659715,"amount":7983572.1778,"timestamp":1792799994028,"change":-0.009999999999999787,"changeRate":-0.0008257638315441608},"overnightTrading":{"tag":"夜盘","latestPrice":12.579999923706055,"preClose":12.600000381469727,"latestTime":"20261023 04:00 EDT","volume":5742,"amount":72211,"timestamp":1792742401781,"change":-0.020000457763671875,"changeRate":-0.0015873378696944866},"impliedVol":0.4933,"impliedVolPercentile":0.1952},{"symbol":"UAL","nameCN":"聯合大陸航空","changeRate":-0.039902,"change":-4.07,"latestPrice":97.93,"close":97.93,"volume":4075813,"market":"US","high":100.98,"low":96.395,"preClose":102,"open":100.87,"turnoverRate":0.012634,"peRate":8.964672,"amplitude":0.044951,"marketValue":31729320000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":0.019043,"changeRate20Day":-0.14089,"changeRate60Day":-0.20743,"changeRateWTD":0.019043,"changeRateMTD":-0.11735,"changeRateQTD":-0.11735,"changeRateYTD":-0.124217,"amount":399570569.909905,"eps":10.923991,"lyrEps":10.207001,"lyrPeRate":9.594395,"pbRate":1.787165,"volumeRatio":0.605752,"roa":0.033125,"roe":0.223123,"changeRate5Min":-0.000918,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":31594114610.31,"shortable":3,"shares":324000000,"floatShares":322619367,"hourTrading":{"tag":"盘后","latestPrice":98.1,"preClose":97.93,"latestTime":"19:51 EDT","volume":110341,"amount":10807661.362,"timestamp":1792799464011,"change":0.1699999999999875,"changeRate":0.0017359338302868118},"preHourTrading":{"tag":"盘前","latestPrice":100.01,"preClose":102,"latestTime":"09:29 EDT","volume":9292,"amount":934530.039872,"timestamp":1792762199999,"change":-1.9899999999999949,"changeRate":-0.019509803921568578},"postHourTrading":{"tag":"盘后","latestPrice":98.1,"preClose":97.93,"latestTime":"19:51 EDT","volume":110341,"amount":10807661.362,"timestamp":1792799464011,"change":0.1699999999999875,"changeRate":0.0017359338302868118},"overnightTrading":{"tag":"夜盘","latestPrice":101.77999877929688,"preClose":102,"latestTime":"20261023 04:00 EDT","volume":153,"amount":15584,"timestamp":1792742401739,"change":-0.220001220703125,"changeRate":-0.002156874712775735},"impliedVol":0.517,"impliedVolPercentile":0.4741},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.067925,"change":-0.36,"latestPrice":4.94,"close":4.94,"volume":2533809,"market":"US","high":5.12,"low":4.79,"preClose":5.3,"open":5.12,"turnoverRate":0.036044,"peRate":0,"amplitude":0.062264,"marketValue":1137265908.74,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.405,"week52Low":3.02,"changeRate5Day":0.04661,"changeRate20Day":-0.201939,"changeRate60Day":-0.292264,"changeRateWTD":0.04661,"changeRateMTD":-0.172529,"changeRateQTD":-0.172529,"changeRateYTD":0.048832,"amount":12471752.065088,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":8.362249,"volumeRatio":0.798256,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":0,"earningDate":1793116800000,"earningTime":"盤前","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":347274096,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":4.94,"preClose":4.94,"latestTime":"19:59 EDT","volume":79874,"amount":394566.4963,"timestamp":1792799979954,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":5.25,"preClose":5.3,"latestTime":"09:25 EDT","volume":670,"amount":3496.31393,"timestamp":1792761900051,"change":-0.04999999999999982,"changeRate":-0.00943396226415091},"postHourTrading":{"tag":"盘后","latestPrice":4.94,"preClose":4.94,"latestTime":"19:59 EDT","volume":79874,"amount":394566.4963,"timestamp":1792799979954,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.25,"preClose":5.300000190734863,"latestTime":"20261023 04:00 EDT","volume":709,"amount":3722,"timestamp":1792742401593,"change":-0.05000019073486328,"changeRate":-0.009433997912353016},"impliedVol":0.9918,"impliedVolPercentile":0.7211}]}}}