US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

2,305.74

+54.012.40%

Number of Gainers:13

Number of Losers:2

Number of Flat:- -

PE:- -

High:2,397.73

Open:2,261.35

Low:2,261.05

Close:2,251.73

Loading ...

Constituent

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

Allegiant Travel US ALGT	59.35	+9.00%	+4.90	585.60K	34.54M	1.05B
Frontier Group Holdings, Inc. US ULCC	4.16	+7.22%	+0.2800	4.47M	19.03M	947.50M
Delta Air Lines US DAL	51.14	+5.79%	+2.80	18.91M	970.64M	33.39B
American Airlines US AAL	11.67	+5.04%	+0.5600	81.97M	962.20M	7.70B
Sun Country Airlines Holdings, Inc. US SNCY	12.3	+3.80%	+0.4500	946.05K	11.71M	654.37M
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	4.13	+3.77%	+0.1500	1.37M	5.68M	474.82M
Alaska Air US ALK	53.53	+2.88%	+1.50	3.34M	179.50M	6.50B
SkyWest US SKYW	101.96	+2.43%	+2.42	379.54K	38.78M	4.13B
Mesa Air Group, Inc. US MESA	0.9941	+2.15%	+0.0209	268.34K	265.76K	41.09M
United Continental US UAL	78.62	+1.75%	+1.35	12.04M	964.49M	25.68B
Copa Holdings SA US CPA	99.13	+0.78%	+0.7700	334.74K	33.20M	4.10B
Azul S.A. US AZUL	0.6431	+0.48%	+0.0031	4.24M	2.75M	98.39M
Southwest Airlines US LUV	31.27	+0.29%	+0.0900	12.50M	393.39M	17.82B
Ryanair Holdings PLC US RYAAY	49.6	-0.40%	-0.2000	1.34M	66.39M	26.35B
JetBlue Airways US JBLU	4.84	-0.82%	-0.0400	40.97M	203.69M	1.72B

{"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-web.itiger.com/stock/BK4500"},"companyName":"Tiger Brokers"},"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":"Airlines Concept","latestPrice":2305.739,"timestamp":1747079999999,"preClose":2251.7263,"halted":0,"volume":183807608,"delay":0,"changeRate":0.023987,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":54.012695,"latestTime":"05-12 16:00:00 EDT","open":2261.3457,"high":2397.7307,"low":2261.0508,"amount":3886872019.965382,"amplitude":0.0607,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1747094400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.518667,"peRate":13.221268,"turnoverRate":0.05242,"increases":13,"decrements":2,"flats":0,"marketCap":130635021660,"floatMarketCap":124651197802},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2397.7307,"amplitude":0.0607,"preClose":2251.7263,"low":2261.0508,"pbRate":"2.518667","latestPrice":2305.739,"volume":183807608,"delay":0,"open":2261.3457,"prevYearClose":2612.771,"prevWeekClose":2251.7263,"prevMonthClose":2022.3766,"prevQuarterClose":2082.0698,"fiveDayClose":2177.601,"twentyDayClose":1936.008,"sixtyDayClose":2656.4578,"secType":"PLATE","market":"US","turnoverRate":0.05242,"peRate":13.221268,"marketCap":130635021660,"floatMarketCap":124651197802,"timestamp":1747079999999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":13,"down":2,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"ALGT","shortMargin":0.3,"floatShares":13563988,"nameCN":"Allegiant Travel","postHourTrading":{"tag":"盘后","latestPrice":58.2,"preClose":59.35,"latestTime":"16:57 EDT","volume":14309,"amount":849224.669292,"timestamp":1747083475179},"volumeRatio":0.955523,"changeRateMTD":0.264649,"dividePrice":0.6,"high":60.89,"changeRateQTD":0.14908,"changeRateWTD":0.089991,"week52Low":36.085,"changeRateYTD":-0.369422,"changeRate5Min":-0.000168,"askSize":31,"floatMarketCap":805022687.8,"latestPrice":59.35,"askPrice":60,"peRate":0,"eps":-11.617499,"divideRate":0.01011,"bidPrice":58.2,"market":"US","volume":585602,"preHourTrading":{"tag":"盘前","latestPrice":59.02,"preClose":54.45,"latestTime":"09:29 EDT","volume":1382,"amount":80555.262564,"timestamp":1747056555108},"changeRate60Day":-0.272226,"changeRate5Day":0.176879,"roa":0.016966,"roe":-0.170206,"lyrEps":-13.491821,"shares":17647351,"amplitude":0.061052,"preClose":54.45,"low":57.5657,"lyrPeRate":0,"pbRate":0.941261,"impliedVol":0.5285,"week52High":107.57,"changeRate":0.089991,"longInitialMargin":0.25,"amount":34538745.376785,"committee":-0.347826,"changeRate20Day":0.27607,"overnightTrading":{"tag":"夜盘","latestPrice":54.45000076293945,"preClose":54.45000076293945,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":15,"change":4.899998,"marketValue":1047370281.85,"shortable":3,"turnoverRate":0.043173,"hourTrading":{"tag":"盘后","latestPrice":58.2,"preClose":59.35,"latestTime":"16:57 EDT","volume":14309,"amount":849224.669292,"timestamp":1747083475179},"open":59.02,"impliedVolPercentile":0.048},{"symbol":"ULCC","shortMargin":0.3,"floatShares":55943917,"nameCN":"Frontier Group Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":4.2,"preClose":4.16,"latestTime":"16:40 EDT","volume":21031,"amount":87492.95589,"timestamp":1747082445098},"volumeRatio":1.06749,"changeRateMTD":0.395973,"dividePrice":0,"high":4.5,"changeRateQTD":-0.041475,"changeRateWTD":0.072165,"week52Low":2.79,"changeRateYTD":-0.414909,"changeRate5Min":0.001203,"askSize":5000,"floatMarketCap":232726694.72,"latestPrice":4.16,"askPrice":4.28,"peRate":14.016598,"eps":0.296791,"divideRate":0,"bidPrice":4.16,"market":"US","volume":4474516,"preHourTrading":{"tag":"盘前","latestPrice":4.24,"preClose":3.88,"latestTime":"09:29 EDT","volume":53966,"amount":224644.376132,"timestamp":1747056570201},"changeRate60Day":-0.511737,"changeRate5Day":0.183499,"roa":-0.029519,"roe":0.129032,"lyrEps":0.374443,"shares":227764555,"amplitude":0.100515,"preClose":3.88,"low":4.11,"lyrPeRate":11.109835,"pbRate":1.662282,"impliedVol":0.9549,"week52High":10.26,"changeRate":0.072165,"longInitialMargin":0.25,"amount":19028743.660309,"committee":-0.952744,"changeRate20Day":0.234421,"overnightTrading":{"tag":"夜盘","latestPrice":4.159999847412109,"preClose":3.880000114440918,"latestTime":"20250512 16:22 EDT","volume":85,"amount":354,"timestamp":1747081368222},"bidSize":121,"change":0.28,"marketValue":947500548.8,"shortable":3,"turnoverRate":0.079982,"hourTrading":{"tag":"盘后","latestPrice":4.2,"preClose":4.16,"latestTime":"16:40 EDT","volume":21031,"amount":87492.95589,"timestamp":1747082445098},"open":4.25,"impliedVolPercentile":0.792},{"symbol":"DAL","shortMargin":0.3,"floatShares":649546416,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":51.15,"preClose":51.14,"latestTime":"16:47 EDT","volume":276781,"amount":14154221.078262,"timestamp":1747082865667},"volumeRatio":1.401856,"changeRateMTD":0.228441,"dividePrice":0.55,"high":53.56,"changeRateQTD":0.172936,"changeRateWTD":0.057923,"week52Low":34.735,"changeRateYTD":-0.154711,"changeRate5Min":-0.003605,"askSize":1,"floatMarketCap":33217803714.24,"latestPrice":51.14,"askPrice":51.5,"peRate":9.087736,"eps":5.627364,"divideRate":0.010755,"bidPrice":51,"market":"US","volume":18908857,"preHourTrading":{"tag":"盘前","latestPrice":52.31,"preClose":48.34,"latestTime":"09:29 EDT","volume":118137,"amount":6083600.67255,"timestamp":1747056599999},"changeRate60Day":-0.201686,"changeRate5Day":0.123709,"roa":0.047345,"roe":0.275208,"lyrEps":5.393135,"shares":652953069,"amplitude":0.066198,"preClose":48.34,"low":50.36,"lyrPeRate":9.482425,"pbRate":2.161716,"impliedVol":0.4126,"week52High":69.98,"changeRate":0.057923,"longInitialMargin":0.25,"amount":970639631.923939,"committee":0,"changeRate20Day":0.250978,"overnightTrading":{"tag":"夜盘","latestPrice":50.599998474121094,"preClose":48.34000015258789,"latestTime":"20250512 16:22 EDT","volume":20689,"amount":1034872,"timestamp":1747081368038},"bidSize":1,"change":2.799999,"marketValue":33392019948.66,"shortable":3,"turnoverRate":0.029111,"hourTrading":{"tag":"盘后","latestPrice":51.15,"preClose":51.14,"latestTime":"16:47 EDT","volume":276781,"amount":14154221.078262,"timestamp":1747082865667},"open":52.02,"impliedVolPercentile":0.412},{"symbol":"AAL","shortMargin":0.3,"floatShares":653325257,"nameCN":"American Airlines","postHourTrading":{"tag":"盘后","latestPrice":11.69,"preClose":11.67,"latestTime":"16:58 EDT","volume":225501,"amount":2635821.431235,"timestamp":1747083487934},"volumeRatio":1.365177,"changeRateMTD":0.172864,"dividePrice":0.001,"high":12.1,"changeRateQTD":0.106161,"changeRateWTD":0.050405,"week52Low":8.5,"changeRateYTD":-0.330465,"changeRate5Min":0.000429,"askSize":77,"floatMarketCap":7624305749.19,"latestPrice":11.67,"askPrice":11.71,"peRate":11.448944,"eps":1.019308,"divideRate":0.000086,"bidPrice":11.64,"market":"US","volume":81970105,"preHourTrading":{"tag":"盘前","latestPrice":11.95,"preClose":11.11,"latestTime":"09:29 EDT","volume":926155,"amount":10984677.585213,"timestamp":1747056599999},"changeRate60Day":-0.258577,"changeRate5Day":0.094747,"roa":0.030316,"roe":1.071982,"lyrEps":1.287679,"shares":659512341,"amplitude":0.054905,"preClose":11.11,"low":11.49,"lyrPeRate":9.062818,"pbRate":-1.7073,"impliedVol":0.5142,"week52High":19.1,"changeRate":0.050405,"longInitialMargin":0.25,"amount":962204484.693856,"committee":-0.509804,"changeRate20Day":0.206825,"overnightTrading":{"tag":"夜盘","latestPrice":11.680000305175781,"preClose":11.109999656677246,"latestTime":"20250512 16:22 EDT","volume":111460,"amount":1277032,"timestamp":1747081367986},"bidSize":25,"change":0.56,"marketValue":7696509019.47,"shortable":3,"turnoverRate":0.125466,"hourTrading":{"tag":"盘后","latestPrice":11.69,"preClose":11.67,"latestTime":"16:58 EDT","volume":225501,"amount":2635821.431235,"timestamp":1747083487934},"open":11.925,"impliedVolPercentile":0.54},{"symbol":"SNCY","shortMargin":0.3,"floatShares":47495764,"nameCN":"Sun Country Airlines Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":12.3,"preClose":12.3,"latestTime":"16:39 EDT","volume":14090,"amount":173301.89942,"timestamp":1747082354113},"volumeRatio":0.94273,"changeRateMTD":0.255102,"dividePrice":0,"high":12.9,"changeRateQTD":-0.001623,"changeRateWTD":0.037975,"week52Low":8.1,"changeRateYTD":-0.156379,"changeRate5Min":0.002854,"askSize":80,"floatMarketCap":584197897.2,"latestPrice":12.3,"askPrice":13.11,"peRate":12.538776,"eps":0.980957,"divideRate":0,"bidPrice":12.06,"market":"US","volume":946050,"preHourTrading":{"tag":"盘前","latestPrice":12.5,"preClose":11.85,"latestTime":"09:28 EDT","volume":129,"amount":1591.030014,"timestamp":1747056503125},"changeRate60Day":-0.260817,"changeRate5Day":0.118182,"roa":0.042112,"roe":0.094622,"lyrEps":0.999899,"shares":53201003,"amplitude":0.061603,"preClose":11.85,"low":12.17,"lyrPeRate":12.301242,"pbRate":1.085164,"impliedVol":0.4472,"week52High":18.5876,"changeRate":0.037975,"longInitialMargin":0.25,"amount":11710439.016867,"committee":-0.038961,"changeRate20Day":0.188406,"overnightTrading":{"tag":"夜盘","latestPrice":11.850000381469727,"preClose":11.850000381469727,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":74,"change":0.45,"marketValue":654372336.9,"shortable":3,"turnoverRate":0.019919,"hourTrading":{"tag":"盘后","latestPrice":12.3,"preClose":12.3,"latestTime":"16:39 EDT","volume":14090,"amount":173301.89942,"timestamp":1747082354113},"open":12.59,"impliedVolPercentile":0.316},{"symbol":"VLRS","shortMargin":0.3,"floatShares":90666218,"nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","postHourTrading":{"tag":"盘后","latestPrice":4.13,"preClose":4.13,"latestTime":"16:15 EDT","volume":3066,"amount":12665.380178,"timestamp":1747080953612},"volumeRatio":0.638015,"changeRateMTD":0.122283,"dividePrice":0,"high":4.23,"changeRateQTD":-0.208812,"changeRateWTD":0.037688,"week52Low":3.4902,"changeRateYTD":-0.444892,"changeRate5Min":0.002427,"askSize":5,"floatMarketCap":374451480.34,"latestPrice":4.13,"askPrice":4.14,"peRate":11.311659,"eps":0.36511,"divideRate":0,"bidPrice":4.12,"market":"US","volume":1374824,"preHourTrading":{"tag":"盘前","latestPrice":4.05,"preClose":3.98,"latestTime":"09:28 EDT","volume":235,"amount":944.210025,"timestamp":1747056515129},"changeRate60Day":-0.466408,"changeRate5Day":-0.007212,"roa":0.033771,"roe":0.141915,"lyrEps":1.0982,"shares":114968137,"amplitude":0.056533,"preClose":3.98,"low":4.005,"lyrPeRate":3.760699,"pbRate":1.50736,"impliedVol":1.9813,"week52High":9,"changeRate":0.037688,"longInitialMargin":0.25,"amount":5682742.04982,"committee":0,"changeRate20Day":-0.121277,"overnightTrading":{"tag":"夜盘","latestPrice":3.9800000190734863,"preClose":3.9800000190734863,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":5,"change":0.15,"marketValue":474818405.81,"shortable":3,"turnoverRate":0.015164,"hourTrading":{"tag":"盘后","latestPrice":4.13,"preClose":4.13,"latestTime":"16:15 EDT","volume":3066,"amount":12665.380178,"timestamp":1747080953612},"open":4.09,"impliedVolPercentile":0.988},{"symbol":"ALK","shortMargin":0.3,"floatShares":120790303,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":54.15,"preClose":53.53,"latestTime":"16:58 EDT","volume":122333,"amount":6548492.82998,"timestamp":1747083496173},"volumeRatio":0.907724,"changeRateMTD":0.209171,"dividePrice":0.001,"high":55.54,"changeRateQTD":0.087566,"changeRateWTD":0.02883,"week52Low":32.621,"changeRateYTD":-0.173282,"changeRate5Min":-0.002609,"askSize":109,"floatMarketCap":6465904919.59,"latestPrice":53.53,"askPrice":54.51,"peRate":18.908025,"eps":2.831073,"divideRate":0.000019,"bidPrice":52.75,"market":"US","volume":3340913,"preHourTrading":{"tag":"盘前","latestPrice":54.9,"preClose":52.03,"latestTime":"09:29 EDT","volume":17926,"amount":983088.442184,"timestamp":1747056599021},"changeRate60Day":-0.262062,"changeRate5Day":0.100308,"roa":0.033351,"roe":0.088982,"lyrEps":3.13154,"shares":121392507,"amplitude":0.045455,"preClose":52.03,"low":53.175,"lyrPeRate":17.093826,"pbRate":1.570737,"impliedVol":0.4622,"week52High":78.08,"changeRate":0.02883,"longInitialMargin":0.25,"amount":179503507.056576,"committee":-0.073892,"changeRate20Day":0.169799,"overnightTrading":{"tag":"夜盘","latestPrice":54.5,"preClose":52.029998779296875,"latestTime":"20250512 16:22 EDT","volume":350,"amount":18600,"timestamp":1747081367992},"bidSize":94,"change":1.5,"marketValue":6498140899.71,"shortable":3,"turnoverRate":0.027659,"hourTrading":{"tag":"盘后","latestPrice":54.15,"preClose":53.53,"latestTime":"16:58 EDT","volume":122333,"amount":6548492.82998,"timestamp":1747083496173},"open":54.97,"impliedVolPercentile":0.728},{"symbol":"SKYW","shortMargin":0.3,"floatShares":39938691,"nameCN":"SkyWest","postHourTrading":{"tag":"盘后","latestPrice":101.96,"preClose":101.96,"latestTime":"16:47 EDT","volume":11651,"amount":1187934.91141,"timestamp":1747082870990},"volumeRatio":1.239315,"changeRateMTD":0.143434,"dividePrice":0.001,"high":106.11,"changeRateQTD":0.166991,"changeRateWTD":0.024312,"week52Low":64.61,"changeRateYTD":0.018276,"changeRate5Min":-0.001078,"askSize":195,"floatMarketCap":4072148934.36,"latestPrice":101.96,"askPrice":103.05,"peRate":11.666811,"eps":8.739321,"divideRate":0.00001,"bidPrice":101.42,"market":"US","volume":379541,"preHourTrading":{"tag":"盘前","latestPrice":106.04,"preClose":99.54,"latestTime":"09:29 EDT","volume":2492,"amount":262911.05876,"timestamp":1747056599999},"changeRate60Day":-0.062782,"changeRate5Day":0.080199,"roa":0.047028,"roe":0.156585,"lyrEps":8.021509,"shares":40467238,"amplitude":0.051939,"preClose":99.54,"low":100.94,"lyrPeRate":12.710825,"pbRate":1.667564,"impliedVol":0.4752,"week52High":135.5699,"changeRate":0.024312,"longInitialMargin":0.25,"amount":38778916.559944,"committee":-0.598361,"changeRate20Day":0.181323,"overnightTrading":{"tag":"夜盘","latestPrice":102.0199966430664,"preClose":99.54000091552734,"latestTime":"20250512 16:22 EDT","volume":48,"amount":4896,"timestamp":1747081368197},"bidSize":49,"change":2.419998,"marketValue":4126039586.48,"shortable":3,"turnoverRate":0.009503,"hourTrading":{"tag":"盘后","latestPrice":101.96,"preClose":101.96,"latestTime":"16:47 EDT","volume":11651,"amount":1187934.91141,"timestamp":1747082870990},"open":106.11,"impliedVolPercentile":0.564},{"symbol":"MESA","shortMargin":0.3,"floatShares":32422720,"nameCN":"Mesa Air Group, Inc.","postHourTrading":{"tag":"盘后","latestPrice":0.99,"preClose":0.9941,"latestTime":"16:52 EDT","volume":124,"amount":123.063403,"timestamp":1747083166838},"volumeRatio":1.383214,"changeRateMTD":-0.112411,"dividePrice":0,"high":1.04,"changeRateQTD":0.269604,"changeRateWTD":0.021476,"week52Low":0.681,"changeRateYTD":-0.143017,"changeRate5Min":0.011086,"askSize":100,"floatMarketCap":32231425.952,"latestPrice":0.9941,"askPrice":1.07,"peRate":0,"eps":-2.302783,"divideRate":0,"bidPrice":0.97,"market":"US","volume":268343,"preHourTrading":{"tag":"盘前","latestPrice":1.02,"preClose":0.9732,"latestTime":"09:16 EDT","volume":176,"amount":177.903986,"timestamp":1747055769680},"changeRate60Day":-0.127982,"changeRate5Day":-0.053238,"roa":-0.011108,"roe":-0.520649,"lyrEps":-3.043608,"shares":41334433,"amplitude":0.0821,"preClose":0.9732,"low":0.9601,"lyrPeRate":0,"pbRate":0.30463,"impliedVol":1.1616,"week52High":1.89,"changeRate":0.021475,"longInitialMargin":0.25,"amount":265757.714745,"committee":0.666667,"changeRate20Day":-0.053238,"overnightTrading":{"tag":"夜盘","latestPrice":0.9732000231742859,"preClose":0.9732000231742859,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":500,"change":0.0209,"marketValue":41090559.8453,"shortable":3,"turnoverRate":0.008276,"hourTrading":{"tag":"盘后","latestPrice":0.99,"preClose":0.9941,"latestTime":"16:52 EDT","volume":124,"amount":123.063403,"timestamp":1747083166838},"open":1.04,"impliedVolPercentile":0.912},{"symbol":"UAL","shortMargin":0.3,"floatShares":323843081,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":78.7007,"preClose":78.62,"latestTime":"16:54 EDT","volume":75779,"amount":5958039.00252,"timestamp":1747083284998},"volumeRatio":1.598246,"changeRateMTD":0.1424,"dividePrice":0,"high":84.85,"changeRateQTD":0.138595,"changeRateWTD":0.017471,"week52Low":37.02,"changeRateYTD":-0.190319,"changeRate5Min":-0.000127,"askSize":100,"floatMarketCap":25460543028.22,"latestPrice":78.62,"askPrice":78.87,"peRate":7.183111,"eps":10.945118,"divideRate":0,"bidPrice":78.7,"market":"US","volume":12037946,"preHourTrading":{"tag":"盘前","latestPrice":82.8,"preClose":77.27,"latestTime":"09:29 EDT","volume":113031,"amount":9281388.538305,"timestamp":1747056598016},"changeRate60Day":-0.220735,"changeRate5Day":0.050227,"roa":0.048239,"roe":0.335718,"lyrEps":9.583079,"shares":326600570,"amplitude":0.084897,"preClose":77.27,"low":78.29,"lyrPeRate":8.204044,"pbRate":2.035299,"impliedVol":0.5018,"week52High":116,"changeRate":0.017471,"longInitialMargin":0.25,"amount":964488807.911469,"committee":0.333333,"changeRate20Day":0.198476,"overnightTrading":{"tag":"夜盘","latestPrice":80.5,"preClose":77.2699966430664,"latestTime":"20250512 16:22 EDT","volume":6541,"amount":519507,"timestamp":1747081368220},"bidSize":200,"change":1.350006,"marketValue":25677336813.4,"shortable":3,"turnoverRate":0.037172,"hourTrading":{"tag":"盘后","latestPrice":78.7007,"preClose":78.62,"latestTime":"16:54 EDT","volume":75779,"amount":5958039.00252,"timestamp":1747083284998},"open":82.825,"impliedVolPercentile":0.46},{"symbol":"CPA","shortMargin":0.3,"floatShares":30046016,"nameCN":"Copa Holdings SA","postHourTrading":{"tag":"盘后","latestPrice":99.17,"preClose":99.13,"latestTime":"16:55 EDT","volume":5203,"amount":515773.28594,"timestamp":1747083322862},"volumeRatio":0.793673,"changeRateMTD":0.080318,"dividePrice":6.44,"high":100.69,"changeRateQTD":0.072139,"changeRateWTD":0.007828,"week52Low":80.01,"changeRateYTD":0.128015,"changeRate5Min":-0.000504,"askSize":10,"floatMarketCap":2978461566.08,"latestPrice":99.13,"askPrice":100.64,"peRate":6.77465,"eps":14.632489,"divideRate":0.064965,"bidPrice":99.14,"market":"US","volume":334739,"preHourTrading":{"tag":"盘前","latestPrice":101.75,"preClose":98.36,"latestTime":"09:10 EDT","volume":111,"amount":11265.051006,"timestamp":1747055455739},"changeRate60Day":0.045675,"changeRate5Day":0.046117,"roa":0.089435,"roe":0.260574,"lyrEps":14.549226,"shares":41314013,"amplitude":0.023638,"preClose":98.36,"low":98.365,"lyrPeRate":6.813421,"pbRate":1.650475,"impliedVol":0.285,"week52High":114,"changeRate":0.007828,"longInitialMargin":0.25,"amount":33200655.29612,"committee":0.333333,"changeRate20Day":0.133821,"overnightTrading":{"tag":"夜盘","latestPrice":98.36000061035156,"preClose":98.36000061035156,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":20,"change":0.769997,"marketValue":4095458108.69,"shortable":3,"turnoverRate":0.011141,"hourTrading":{"tag":"盘后","latestPrice":99.17,"preClose":99.13,"latestTime":"16:55 EDT","volume":5203,"amount":515773.28594,"timestamp":1747083322862},"open":100.65,"impliedVolPercentile":0.004},{"symbol":"AZUL","shortMargin":0.3,"floatShares":111874469,"nameCN":"Azul S.A.","postHourTrading":{"tag":"盘后","latestPrice":0.66,"preClose":0.6431,"latestTime":"16:53 EDT","volume":501,"amount":327.583108,"timestamp":1747083183111},"volumeRatio":0.899543,"changeRateMTD":-0.157364,"dividePrice":0,"high":0.69,"changeRateQTD":-0.607866,"changeRateWTD":0.004844,"week52Low":0.48,"changeRateYTD":-0.61491,"changeRate5Min":-0.006949,"askSize":100,"floatMarketCap":71946471.0139,"latestPrice":0.6431,"askPrice":0.7165,"peRate":0,"eps":-12.767847,"divideRate":0,"bidPrice":0.6435,"market":"US","volume":4237608,"preHourTrading":{"tag":"盘前","latestPrice":0.6596,"preClose":0.64,"latestTime":"09:28 EDT","volume":79064,"amount":52864.439771,"timestamp":1747056495271},"changeRate60Day":-0.665052,"changeRate5Day":-0.106806,"roa":0.086706,"earningTime":"Pre-Mkt","roe":0.562647,"lyrEps":-12.767847,"shares":153000000,"amplitude":0.082188,"preClose":0.64,"low":0.6374,"lyrPeRate":0,"pbRate":-0.003233,"impliedVol":2.1188,"week52High":6.64,"changeRate":0.004844,"longInitialMargin":0.25,"earningDate":1747238400000,"amount":2753928.065416,"committee":0.960784,"changeRate20Day":-0.568389,"overnightTrading":{"tag":"夜盘","latestPrice":0.6399999856948853,"preClose":0.6399999856948853,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":5000,"change":0.0031,"marketValue":98394300,"shortable":3,"turnoverRate":0.037878,"hourTrading":{"tag":"盘后","latestPrice":0.66,"preClose":0.6431,"latestTime":"16:53 EDT","volume":501,"amount":327.583108,"timestamp":1747083183111},"open":0.69,"impliedVolPercentile":0.772},{"symbol":"LUV","shortMargin":0.3,"floatShares":509640044,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":31.19,"preClose":31.27,"latestTime":"16:56 EDT","volume":762596,"amount":23846344.128372,"timestamp":1747083408499},"volumeRatio":1.38355,"changeRateMTD":0.118383,"dividePrice":0.72,"high":32.78,"changeRateQTD":-0.068791,"changeRateWTD":0.002886,"week52Low":23.58,"changeRateYTD":-0.069899,"changeRate5Min":0.003102,"askSize":10,"floatMarketCap":15936444175.88,"latestPrice":31.27,"askPrice":31.5,"peRate":35.345155,"eps":0.884704,"divideRate":0.023025,"bidPrice":30.53,"market":"US","volume":12498720,"preHourTrading":{"tag":"盘前","latestPrice":32.28,"preClose":31.18,"latestTime":"09:26 EDT","volume":12608,"amount":409139.522496,"timestamp":1747056395864},"changeRate60Day":0.044771,"changeRate5Day":0.039561,"roa":0.009334,"roe":0.055927,"lyrEps":0.777591,"shares":569865799,"amplitude":0.054682,"preClose":31.18,"low":31.075,"lyrPeRate":40.213943,"pbRate":1.902798,"impliedVol":0.4117,"week52High":36.12,"changeRate":0.002886,"longInitialMargin":0.25,"amount":393385678.490295,"committee":0.902439,"changeRate20Day":0.193967,"overnightTrading":{"tag":"夜盘","latestPrice":32.369998931884766,"preClose":31.18000030517578,"latestTime":"20250512 16:22 EDT","volume":2652,"amount":85422,"timestamp":1747081368144},"bidSize":195,"change":0.09,"marketValue":17819703534.73,"shortable":3,"turnoverRate":0.024525,"hourTrading":{"tag":"盘后","latestPrice":31.19,"preClose":31.27,"latestTime":"16:56 EDT","volume":762596,"amount":23846344.128372,"timestamp":1747083408499},"open":32,"impliedVolPercentile":0.472},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":509173122,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":49.6,"preClose":49.6,"latestTime":"16:45 EDT","volume":10204,"amount":506093.165508,"timestamp":1747082706468},"volumeRatio":1.707918,"changeRateMTD":0.036356,"dividePrice":0.852836,"high":50.02,"changeRateQTD":0.17064,"changeRateWTD":-0.004016,"week52Low":36.956,"changeRateYTD":0.137876,"changeRate5Min":-0.000202,"askSize":33,"floatMarketCap":25254986851.2,"latestPrice":49.6,"askPrice":50.56,"peRate":16.188063,"eps":3.063986,"divideRate":0.017194,"bidPrice":48.64,"market":"US","volume":1337099,"preHourTrading":{"tag":"盘前","latestPrice":49.69,"preClose":49.8,"latestTime":"09:29 EDT","volume":4290,"amount":213674.62974,"timestamp":1747056570046},"changeRate60Day":0.086528,"changeRate5Day":-0.015091,"roa":0.067191,"earningTime":"Pre-Mkt","roe":0.207459,"lyrEps":3.63113,"shares":531275401,"amplitude":0.01245,"preClose":49.8,"low":49.4,"lyrPeRate":13.65966,"pbRate":3.225289,"impliedVol":0.3583,"week52High":52.368,"changeRate":-0.004016,"longInitialMargin":0.25,"earningDate":1747584000000,"amount":66393751.225357,"committee":-0.294118,"changeRate20Day":0.123443,"overnightTrading":{"tag":"夜盘","latestPrice":49.79999923706055,"preClose":49.79999923706055,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":18,"change":-0.200001,"marketValue":26351259889.600002,"shortable":3,"turnoverRate":0.002626,"hourTrading":{"tag":"盘后","latestPrice":49.6,"preClose":49.6,"latestTime":"16:45 EDT","volume":10204,"amount":506093.165508,"timestamp":1747082706468},"open":49.69,"impliedVolPercentile":0.2329},{"symbol":"JBLU","shortMargin":0.3,"floatShares":318186452,"nameCN":"JetBlue Airways","postHourTrading":{"tag":"盘后","latestPrice":4.87,"preClose":4.84,"latestTime":"16:58 EDT","volume":552368,"amount":2674332.48052,"timestamp":1747083490896},"volumeRatio":1.68583,"changeRateMTD":0.110092,"dividePrice":0,"high":5.35,"changeRateQTD":0.004149,"changeRateWTD":-0.008197,"week52Low":3.34,"changeRateYTD":-0.384224,"changeRate5Min":0.001034,"askSize":40000,"floatMarketCap":1540022427.68,"latestPrice":4.84,"askPrice":4.89,"peRate":0,"eps":-0.823221,"divideRate":0,"bidPrice":4.86,"market":"US","volume":40972261,"preHourTrading":{"tag":"盘前","latestPrice":5.1,"preClose":4.88,"latestTime":"09:29 EDT","volume":429537,"amount":2217480.46713,"timestamp":1747056599903},"changeRate60Day":-0.275449,"changeRate5Day":0.036403,"roa":-0.004461,"roe":-0.113036,"lyrEps":-2.297687,"shares":354339854,"amplitude":0.110656,"preClose":4.88,"low":4.81,"lyrPeRate":0,"pbRate":0.701433,"impliedVol":0.8286,"week52High":8.31,"changeRate":-0.008197,"longInitialMargin":0.25,"amount":203690524.955117,"committee":-0.832509,"changeRate20Day":0.304582,"overnightTrading":{"tag":"夜盘","latestPrice":4.880000114440918,"preClose":4.880000114440918,"latestTime":"20250512 04:00 EDT","volume":0,"amount":0,"timestamp":1747036800000},"bidSize":3656,"change":-0.04,"marketValue":1715004893.36,"shortable":3,"turnoverRate":0.128768,"hourTrading":{"tag":"盘后","latestPrice":4.87,"preClose":4.84,"latestTime":"16:58 EDT","volume":552368,"amount":2674332.48052,"timestamp":1747083490896},"open":5.1,"impliedVolPercentile":0.852}]}}}