美股详情

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

航空公司概念

3,139.03

-2.8079-0.09%

涨家数：7

跌家数：6

平家数：- -

市盈率：- -

高：3,194.30

开：3,154.79

低：3,114.01

收：3,141.84

成交量：8,736.86万

成交额：27.01亿

市值：1,734.56亿

流通市值：1,614.01亿

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

捷蓝航空 US JBLU	5.91	+4.97%	+0.2800	1,381.39万	8,004.04万	21.87亿
Frontier Group Holdings, Inc. US ULCC	5.35	+2.00%	+0.1050	285.46万	1,532.86万	12.25亿
忠诚旅游 US ALGT	111.3	+1.85%	+2.02	46.53万	5,165.38万	20.38亿
Sun Country Airlines Holdings, Inc. US SNCY	21.19	+1.68%	+0.3500	56.03万	1,182.49万	11.28亿
Ryanair Holdings plc US RYAAY	65.49	+0.61%	+0.4000	288.61万	1.89亿	344.23亿
西南航空 US LUV	51.11	+0.55%	+0.2800	916.20万	4.68亿	251.11亿
西空航空 US SKYW	104.17	+0.14%	+0.1500	18.20万	1,889.94万	41.78亿
联合大陆航空 US UAL	109.29	-0.01%	-0.0100	474.90万	5.19亿	354.10亿
Volaris航空 US VLRS	10.07	-0.49%	-0.0500	19.28万	194.63万	11.58亿
达美航空 US DAL	69	-0.72%	-0.5000	738.13万	5.10亿	450.54亿
阿拉斯加航空集团有限公司 US ALK	55.27	-0.75%	-0.4200	303.12万	1.67亿	63.36亿
美国航空 US AAL	13.88	-1.21%	-0.1700	4,148.19万	5.80亿	91.62亿
科帕控股 US CPA	145.87	-3.06%	-4.6000	60.67万	8,829.61万	60.01亿

{"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.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":3139.0317,"timestamp":1771016399999,"preClose":3141.8396,"halted":0,"volume":87368554,"delay":0,"changeRate":-0.000894,"floatShares":0,"shares":0,"eps":0,"marketStatus":"未开盘","change":-2.807861,"latestTime":"02-13 16:00:00 EST","open":3154.789,"high":3194.2998,"low":3114.0122,"amount":2701208095.178112,"amplitude":0.025554,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"开盘","tradingStatus":2,"beginTime":1771338600000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.544362,"peRate":14.921638,"turnoverRate":0.027096,"increases":8,"decrements":5,"flats":0,"marketCap":173456062592,"floatMarketCap":161400956640},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3194.2998,"amplitude":0.025554,"preClose":3141.8396,"low":3114.0122,"pbRate":"2.544362","latestPrice":3139.0317,"volume":87368554,"delay":0,"open":3154.789,"prevYearClose":3096.2888,"prevWeekClose":3139.0317,"prevMonthClose":3031.6724,"prevQuarterClose":3096.2888,"fiveDayClose":3352.468,"twentyDayClose":3145.1084,"sixtyDayClose":2529.7646,"secType":"PLATE","market":"US","turnoverRate":0.027096,"peRate":14.921638,"marketCap":173456062592,"floatMarketCap":161400956640,"timestamp":1771016399999,"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":7,"down":6,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"JBLU","nameCN":"捷蓝航空","changeRate":0.049734,"change":0.28,"latestPrice":5.91,"close":5.91,"volume":13813879,"market":"US","high":5.93,"low":5.6,"preClose":5.63,"open":5.7,"turnoverRate":0.041359,"peRate":0,"amplitude":0.058615,"marketValue":2187407237.88,"askSize":100,"bidSize":100,"askPrice":6.45,"bidPrice":5.36,"week52High":7.83,"week52Low":3.34,"changeRate5Day":-0.070755,"changeRate20Day":0.186747,"changeRate60Day":0.459259,"changeRateWTD":0,"changeRateMTD":0.213552,"changeRateQTD":0.298901,"changeRateYTD":0.298901,"amount":80040436.20464,"eps":-1.66,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.031796,"volumeRatio":0.898628,"committee":0,"roa":-0.012645,"roe":-0.252888,"changeRate5Min":-0.000845,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1973940000,"shortable":3,"shares":370119668,"floatShares":334000000,"postHourTrading":{"tag":"盘后","latestPrice":5.88,"preClose":5.91,"latestTime":"19:58 EST","volume":153206,"amount":905151.9818,"timestamp":1771030687718,"change":-0.03000000000000025,"changeRate":-0.0050761421319797375},"overnightTrading":{"tag":"夜盘","latestPrice":5.880000114440918,"preClose":5.909999847412109,"latestTime":"20260217 04:00 EST","volume":128,"amount":753,"timestamp":1771318801688,"change":-0.029999732971191406,"changeRate":-0.00507609708049786},"impliedVol":0.7746,"impliedVolPercentile":0.368},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":0.020019,"change":0.105,"latestPrice":5.35,"close":5.35,"volume":2854586,"market":"US","high":5.525,"low":5.1501,"preClose":5.245,"open":5.19,"turnoverRate":0.051017,"peRate":0,"amplitude":0.071478,"marketValue":1224887389.9,"askSize":100,"bidSize":100,"askPrice":7.46,"bidPrice":4.46,"week52High":9.435,"week52Low":2.8914,"changeRate5Day":-0.179448,"changeRate20Day":0.05315,"changeRate60Day":0.451832,"changeRateWTD":0,"changeRateMTD":0.153017,"changeRateQTD":0.135881,"changeRateYTD":0.135881,"amount":15328594.274802,"eps":-0.601475,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":2.822321,"volumeRatio":0.581386,"committee":0,"roa":-0.038516,"roe":-0.263969,"changeRate5Min":0.002812,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":299354675.75,"shortable":3,"shares":228950914,"floatShares":55954145,"postHourTrading":{"tag":"盘后","latestPrice":5.34,"preClose":5.35,"latestTime":"18:58 EST","volume":3956,"amount":21165.6,"timestamp":1771027095391,"change":-0.009999999999999787,"changeRate":-0.001869158878504633},"overnightTrading":{"tag":"夜盘","latestPrice":5.349999904632568,"preClose":5.349999904632568,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":1.0139,"impliedVolPercentile":0.836},{"symbol":"ALGT","nameCN":"忠诚旅游","changeRate":0.018485,"change":2.02,"latestPrice":111.3,"close":111.3,"volume":465336,"market":"US","high":113.38,"low":107,"preClose":109.28,"open":109.5,"turnoverRate":0.032964,"peRate":0,"amplitude":0.058382,"marketValue":2038300786.2,"askSize":100,"bidSize":10,"askPrice":173.68,"bidPrice":101,"week52High":118,"week52Low":39.8,"changeRate5Day":-0.030403,"changeRate20Day":0.252391,"changeRate60Day":0.768913,"changeRateWTD":0,"changeRateMTD":0.255782,"changeRateQTD":0.305266,"changeRateYTD":0.305266,"amount":51653822.599731,"eps":-2.4763,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":2.007476,"volumeRatio":0.566569,"committee":-0.818182,"roa":0.016254,"roe":-0.042472,"changeRate5Min":0.000539,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1571166450,"shortable":3,"shares":18313574,"floatShares":14116500,"postHourTrading":{"tag":"盘后","latestPrice":110.7,"preClose":111.3,"latestTime":"18:00 EST","volume":7236,"amount":804903.98,"timestamp":1771023613477,"change":-0.5999999999999943,"changeRate":-0.005390835579514774},"overnightTrading":{"tag":"夜盘","latestPrice":111.30000305175781,"preClose":111.30000305175781,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.5976,"impliedVolPercentile":0.22},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":0.016795,"change":0.35,"latestPrice":21.19,"close":21.19,"volume":560314,"market":"US","high":21.45,"low":20.49,"preClose":20.84,"open":20.85,"turnoverRate":0.011498,"peRate":22.072939,"amplitude":0.046065,"marketValue":1127801727,"askSize":100,"bidSize":100,"askPrice":23.59,"bidPrice":16.37,"week52High":22.29,"week52Low":8.1,"changeRate5Day":-0.029762,"changeRate20Day":0.20672,"changeRate60Day":0.802637,"changeRateWTD":0,"changeRateMTD":0.208096,"changeRateQTD":0.47255,"changeRateYTD":0.47255,"amount":11824916.936863,"eps":0.959999,"lyrEps":0.959999,"lyrPeRate":22.07294,"pbRate":1.804032,"volumeRatio":0.459935,"committee":0,"roa":0.038685,"roe":0.088344,"changeRate5Min":0.000472,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1032616247,"shortable":3,"shares":53223300,"floatShares":48731300,"hourTrading":{"tag":"盘前","latestPrice":21.27,"preClose":21.19,"latestTime":"04:49 EST","volume":14,"amount":296.82002,"timestamp":1771321742303,"change":0.0799999999999983,"changeRate":0.003775365738555842},"preHourTrading":{"tag":"盘前","latestPrice":21.27,"preClose":21.19,"latestTime":"04:49 EST","volume":14,"amount":296.82002,"timestamp":1771321742303,"change":0.0799999999999983,"changeRate":0.003775365738555842},"postHourTrading":{"tag":"盘后","latestPrice":21.25,"preClose":21.19,"latestTime":"17:21 EST","volume":23567,"amount":499390.73,"timestamp":1771021283630,"change":0.05999999999999872,"changeRate":0.0028315243039168814},"overnightTrading":{"tag":"夜盘","latestPrice":21.190000534057617,"preClose":21.190000534057617,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.3942,"impliedVolPercentile":0.208},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":0.006145,"change":0.4,"latestPrice":65.49,"close":65.49,"volume":2886107,"market":"US","high":66.66,"low":65,"preClose":65.09,"open":66.29,"turnoverRate":0.006357,"peRate":12.919709,"amplitude":0.025503,"marketValue":34422935793.48,"askSize":160,"bidSize":100,"askPrice":66.79,"bidPrice":61.14,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.045474,"changeRate20Day":-0.05087,"changeRate60Day":0.067656,"changeRateWTD":0,"changeRateMTD":-0.07238,"changeRateQTD":-0.092811,"changeRateYTD":-0.092811,"amount":189103864.321991,"eps":5.069,"lyrEps":3.162765,"lyrPeRate":20.706565,"pbRate":4.891776,"volumeRatio":2.248316,"committee":-0.230769,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.00291,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.015094,"floatMarketCap":29732459999.999996,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘前","latestPrice":66.61,"preClose":65.49,"latestTime":"06:08 EST","volume":2093,"amount":139690.807165,"timestamp":1771326521462,"change":1.1200000000000045,"changeRate":0.017101847610322258},"preHourTrading":{"tag":"盘前","latestPrice":66.61,"preClose":65.49,"latestTime":"06:08 EST","volume":2093,"amount":139690.807165,"timestamp":1771326521462,"change":1.1200000000000045,"changeRate":0.017101847610322258},"postHourTrading":{"tag":"盘后","latestPrice":65.33,"preClose":65.49,"latestTime":"19:24 EST","volume":3217,"amount":210635.38,"timestamp":1771028682883,"change":-0.1599999999999966,"changeRate":-0.002443121087188832},"overnightTrading":{"tag":"夜盘","latestPrice":65.48999786376953,"preClose":65.48999786376953,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.305,"impliedVolPercentile":0.2},{"symbol":"LUV","nameCN":"西南航空","changeRate":0.005509,"change":0.28,"latestPrice":51.11,"close":51.11,"volume":9162016,"market":"US","high":51.72,"low":50.205,"preClose":50.83,"open":51.08,"turnoverRate":0.02087,"peRate":64.696201,"amplitude":0.029805,"marketValue":25111262468.9,"askSize":58,"bidSize":66,"askPrice":52.9,"bidPrice":51.88,"week52High":54.7,"week52Low":23.815,"changeRate5Day":-0.058054,"changeRate20Day":0.185847,"changeRate60Day":0.60471,"changeRateWTD":0,"changeRateMTD":0.075547,"changeRateQTD":0.236632,"changeRateYTD":0.236632,"amount":467909012.418091,"eps":0.79,"lyrEps":0.79,"lyrPeRate":64.696203,"pbRate":3.14638,"volumeRatio":0.826752,"committee":0.064516,"roa":0.009512,"roe":0.048115,"changeRate5Min":-0.000098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.014087,"floatMarketCap":22437289948.89,"shortable":3,"shares":491317990,"floatShares":438999999,"hourTrading":{"tag":"盘前","latestPrice":52.23,"preClose":51.11,"latestTime":"06:05 EST","volume":2035,"amount":106273.750055,"timestamp":1771326322772,"change":1.1199999999999974,"changeRate":0.021913519859127324},"preHourTrading":{"tag":"盘前","latestPrice":52.23,"preClose":51.11,"latestTime":"06:05 EST","volume":2035,"amount":106273.750055,"timestamp":1771326322772,"change":1.1199999999999974,"changeRate":0.021913519859127324},"postHourTrading":{"tag":"盘后","latestPrice":51.11,"preClose":51.11,"latestTime":"19:48 EST","volume":830052,"amount":42424004.6933,"timestamp":1771030126030,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":52.09000015258789,"preClose":51.11000061035156,"latestTime":"20260217 04:00 EST","volume":7408,"amount":383155,"timestamp":1771318801705,"change":0.9799995422363281,"changeRate":0.019174320691317776},"impliedVol":0.4615,"impliedVolPercentile":0.74},{"symbol":"SKYW","nameCN":"西空航空","changeRate":0.001442,"change":0.15,"latestPrice":104.17,"close":104.17,"volume":182011,"market":"US","high":105.27,"low":102.35,"preClose":104.02,"open":103.93,"turnoverRate":0.00456,"peRate":10.064734,"amplitude":0.028072,"marketValue":4177623263,"askSize":57,"bidSize":57,"askPrice":108.13,"bidPrice":99.23,"week52High":123.94,"week52Low":74.7044,"changeRate5Day":-0.016893,"changeRate20Day":0.040555,"changeRate60Day":0.120469,"changeRateWTD":0,"changeRateMTD":0.079258,"changeRateQTD":0.037446,"changeRateYTD":0.037446,"amount":18899428.626854,"eps":10.35,"lyrEps":10.35,"lyrPeRate":10.064734,"pbRate":1.521109,"volumeRatio":0.719085,"committee":0,"roa":0.053166,"roe":0.166175,"changeRate5Min":0.001394,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4157473347.39,"shortable":3,"shares":40103900,"floatShares":39910467,"postHourTrading":{"tag":"盘后","latestPrice":104.17,"preClose":104.17,"latestTime":"18:49 EST","volume":5530,"amount":575995.9182,"timestamp":1771026597917,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":104.16999816894531,"preClose":104.16999816894531,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.4031,"impliedVolPercentile":0.208},{"symbol":"UAL","nameCN":"联合大陆航空","changeRate":-0.000091,"change":-0.01,"latestPrice":109.29,"close":109.29,"volume":4748973,"market":"US","high":111.74,"low":107.32,"preClose":109.3,"open":110.3,"turnoverRate":0.014794,"peRate":10.714706,"amplitude":0.040439,"marketValue":35409960000,"askSize":10,"bidSize":82,"askPrice":109.5,"bidPrice":108.63,"week52High":119.21,"week52Low":52,"changeRate5Day":-0.057113,"changeRate20Day":-0.058007,"changeRate60Day":0.215008,"changeRateWTD":0,"changeRateMTD":0.06812,"changeRateQTD":-0.022626,"changeRateYTD":-0.022626,"amount":518618235.57795,"eps":10.2,"lyrEps":10.207001,"lyrPeRate":10.707357,"pbRate":2.317102,"volumeRatio":0.763815,"committee":0.782609,"roa":0.042308,"roe":0.239868,"changeRate5Min":0.00091,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35083610114.61,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘前","latestPrice":110.25,"preClose":109.29,"latestTime":"04:30 EST","volume":1,"amount":110.25,"timestamp":1771320607658,"change":0.9599999999999937,"changeRate":0.008783969256107546},"preHourTrading":{"tag":"盘前","latestPrice":110.25,"preClose":109.29,"latestTime":"04:30 EST","volume":1,"amount":110.25,"timestamp":1771320607658,"change":0.9599999999999937,"changeRate":0.008783969256107546},"postHourTrading":{"tag":"盘后","latestPrice":110,"preClose":109.29,"latestTime":"19:58 EST","volume":122058,"amount":13339711.4614,"timestamp":1771030696581,"change":0.7099999999999937,"changeRate":0.006496477262329524},"overnightTrading":{"tag":"夜盘","latestPrice":108.98999786376953,"preClose":109.29000091552734,"latestTime":"20260217 04:00 EST","volume":349,"amount":38160,"timestamp":1771318801470,"change":-0.3000030517578125,"changeRate":-0.002745018293024734},"impliedVol":0.5035,"impliedVolPercentile":0.388},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":-0.004941,"change":-0.05,"latestPrice":10.07,"close":10.07,"volume":192795,"market":"US","high":10.2,"low":10.05,"preClose":10.12,"open":10.1,"turnoverRate":0.002136,"peRate":0,"amplitude":0.014822,"marketValue":1158049989.93,"askSize":100,"bidSize":200,"askPrice":11.58,"bidPrice":4.03,"week52High":10.8,"week52Low":3.4902,"changeRate5Day":-0.036364,"changeRate20Day":0.134009,"changeRate60Day":0.59588,"changeRateWTD":0,"changeRateMTD":0.034943,"changeRateQTD":0.134009,"changeRateYTD":0.134009,"amount":1946333.422165,"eps":-0.548,"lyrEps":1.08,"lyrPeRate":9.324074,"pbRate":4.412375,"volumeRatio":0.34725,"committee":0.333333,"roa":0.013252,"roe":-0.216032,"changeRate5Min":0,"earningDate":1771862400000,"earningTime":"盘后","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":909099691.61,"shortable":3,"shares":114999999,"floatShares":90278023,"postHourTrading":{"tag":"盘后","latestPrice":10.07,"preClose":10.07,"latestTime":"19:58 EST","volume":884,"amount":8902.13,"timestamp":1771030701117,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.069999694824219,"preClose":10.069999694824219,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.8677,"impliedVolPercentile":0.692},{"symbol":"DAL","nameCN":"达美航空","changeRate":-0.007194,"change":-0.5,"latestPrice":69,"close":69,"volume":7381308,"market":"US","high":70.54,"low":68.34,"preClose":69.5,"open":69.79,"turnoverRate":0.011439,"peRate":9.007833,"amplitude":0.031655,"marketValue":45054430992,"askSize":2,"bidSize":79,"askPrice":69,"bidPrice":68.66,"week52High":76.39,"week52Low":34.735,"changeRate5Day":-0.084273,"changeRate20Day":-0.032801,"changeRate60Day":0.237446,"changeRateWTD":0,"changeRateMTD":0.0472,"changeRateQTD":-0.005764,"changeRateYTD":-0.005764,"amount":509874752.666748,"eps":7.66,"lyrEps":7.66,"lyrPeRate":9.007833,"pbRate":2.160573,"volumeRatio":0.781393,"committee":0.950617,"roa":0.045017,"roe":0.276932,"changeRate5Min":0.001233,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.6762,"divideRate":0.0098,"floatMarketCap":44524308339,"shortable":3,"shares":652962768,"floatShares":645279831,"postHourTrading":{"tag":"盘后","latestPrice":69,"preClose":69,"latestTime":"19:59 EST","volume":144360,"amount":9960862.0472,"timestamp":1771030771922,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.93000030517578,"preClose":69,"latestTime":"20260217 04:00 EST","volume":2771,"amount":191357,"timestamp":1771318801701,"change":-0.06999969482421875,"changeRate":-0.001014488330785779},"impliedVol":0.4865,"impliedVolPercentile":0.436},{"symbol":"ALK","nameCN":"阿拉斯加航空集团有限公司","changeRate":-0.007542,"change":-0.42,"latestPrice":55.27,"close":55.27,"volume":3031171,"market":"US","high":56.88,"low":54.405,"preClose":55.69,"open":56.35,"turnoverRate":0.02644,"peRate":66.590363,"amplitude":0.044442,"marketValue":6336232941.5,"askSize":15,"bidSize":30,"askPrice":58,"bidPrice":49,"week52High":78.08,"week52Low":37.63,"changeRate5Day":-0.070311,"changeRate20Day":0.112968,"changeRate60Day":0.413194,"changeRateWTD":0,"changeRateMTD":0.08735,"changeRateQTD":0.098807,"changeRateYTD":0.098807,"amount":167251321.329247,"eps":0.83,"lyrEps":0.83,"lyrPeRate":66.590361,"pbRate":1.538668,"volumeRatio":1.0031,"committee":0.333333,"roa":0.017287,"roe":0.023557,"changeRate5Min":-0.001806,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6336232941.5,"shortable":3,"shares":114641450,"floatShares":114641450,"postHourTrading":{"tag":"盘后","latestPrice":55.35,"preClose":55.27,"latestTime":"19:57 EST","volume":41159,"amount":2274883.5552,"timestamp":1771030647327,"change":0.0799999999999983,"changeRate":0.0014474398407815865},"overnightTrading":{"tag":"夜盘","latestPrice":54.31999969482422,"preClose":55.27000045776367,"latestTime":"20260217 04:00 EST","volume":76,"amount":4129,"timestamp":1771318801624,"change":-0.9500007629394531,"changeRate":-0.01718836177078425},"impliedVol":0.5345,"impliedVolPercentile":0.696},{"symbol":"AAL","nameCN":"美国航空","changeRate":-0.0121,"change":-0.17,"latestPrice":13.88,"close":13.88,"volume":41481898,"market":"US","high":14.2,"low":13.84,"preClose":14.05,"open":14.09,"turnoverRate":0.063472,"peRate":82.525714,"amplitude":0.025623,"marketValue":9162000550.6,"askSize":49,"bidSize":31,"askPrice":13.86,"bidPrice":13.8,"week52High":16.5,"week52Low":8.5,"changeRate5Day":-0.089239,"changeRate20Day":-0.116486,"changeRate60Day":0.124797,"changeRateWTD":0,"changeRateMTD":0.043609,"changeRateQTD":-0.094586,"changeRateYTD":-0.094586,"amount":580449435.182184,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":82.525715,"pbRate":-2.458278,"volumeRatio":0.931197,"committee":-0.225,"roa":0.01648,"roe":1.071982,"changeRate5Min":0.00036,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9071224837.04,"shortable":3,"shares":660086495,"floatShares":653546458,"hourTrading":{"tag":"盘前","latestPrice":13.86,"preClose":13.88,"latestTime":"05:53 EST","volume":440,"amount":6103.9704,"timestamp":1771325590327,"change":-0.02000000000000135,"changeRate":-0.0014409221902018264},"preHourTrading":{"tag":"盘前","latestPrice":13.86,"preClose":13.88,"latestTime":"05:53 EST","volume":440,"amount":6103.9704,"timestamp":1771325590327,"change":-0.02000000000000135,"changeRate":-0.0014409221902018264},"postHourTrading":{"tag":"盘后","latestPrice":13.9287,"preClose":13.88,"latestTime":"19:59 EST","volume":776421,"amount":10780545.8845,"timestamp":1771030759703,"change":0.04869999999999841,"changeRate":0.003508645533141096},"overnightTrading":{"tag":"夜盘","latestPrice":13.850000381469727,"preClose":13.880000114440918,"latestTime":"20260217 04:00 EST","volume":16285,"amount":226001,"timestamp":1771318801692,"change":-0.029999732971191406,"changeRate":-0.0021613640290953115},"impliedVol":0.542,"impliedVolPercentile":0.568},{"symbol":"CPA","nameCN":"科帕控股","changeRate":-0.030571,"change":-4.6,"latestPrice":145.87,"close":145.87,"volume":606675,"market":"US","high":151.425,"low":143.0733,"preClose":150.47,"open":150.03,"turnoverRate":0.020321,"peRate":8.960504,"amplitude":0.055504,"marketValue":6000812604.82,"askSize":30,"bidSize":2,"askPrice":146.56,"bidPrice":143.07,"week52High":156.41,"week52Low":82.54,"changeRate5Day":-0.053345,"changeRate20Day":0.131477,"changeRate60Day":0.17951,"changeRateWTD":0,"changeRateMTD":0.069428,"changeRateQTD":0.209435,"changeRateYTD":0.209435,"amount":88296067.882919,"eps":16.279219,"lyrEps":16.279218,"lyrPeRate":8.960504,"pbRate":2.162125,"volumeRatio":1.568024,"committee":-0.875,"roa":0.083056,"roe":0.260927,"changeRate5Min":0.001235,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4401,"divideRate":0.04415,"floatMarketCap":4354967375.49,"shortable":3,"shares":41138086,"floatShares":29855127,"postHourTrading":{"tag":"盘后","latestPrice":145.87,"preClose":145.87,"latestTime":"18:10 EST","volume":4662,"amount":680044.82,"timestamp":1771024245789,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":145.8699951171875,"preClose":145.8699951171875,"latestTime":"20260217 04:00 EST","volume":0,"amount":0,"timestamp":1771318800000,"change":0,"changeRate":0},"impliedVol":0.343,"impliedVolPercentile":0.452}]}}}