美股詳情

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

航空公司概念

3,256.65

+11.580.36%

漲家數：6

跌家數：7

平家數：- -

市盈率：- -

高：3,284.04

開：3,227.93

低：3,136.15

收：3,245.07

成交量：1.22億

成交額：36.30億

市值：1,798.18億

流通市值：1,676.04億

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

捷藍航空 US JBLU	6.46	+6.43%	+0.3900	2,071.58萬	1.31億	23.91億
聯合大陸航空 US UAL	116.93	+2.55%	+2.91	816.98萬	9.47億	378.85億
西南航空 US LUV	54.78	+0.96%	+0.5200	1,283.98萬	6.99億	269.14億
科帕控股 US CPA	147.337	+0.47%	+0.6870	36.34萬	5,330.35萬	60.61億
達美航空 US DAL	71.1	+0.35%	+0.2500	770.27萬	5.46億	464.26億
Volaris航空 US VLRS	10.18	+0.30%	+0.0300	37.25萬	379.45萬	11.71億
Ryanair Holdings plc US RYAAY	66	-1.02%	-0.6800	125.36萬	8,281.94萬	346.91億
Frontier Group Holdings, Inc. US ULCC	5.26	-1.68%	-0.0900	239.76萬	1,267.34萬	12.04億
西空航空 US SKYW	105.31	-1.97%	-2.1200	27.82萬	2,960.65萬	42.23億
美國航空 US AAL	14.1	-2.08%	-0.3000	6,279.13萬	8.84億	93.07億
阿拉斯加航空集團有限公司 US ALK	55.83	-2.19%	-1.2500	288.33萬	1.62億	64.00億
Sun Country Airlines Holdings, Inc. US SNCY	20.97	-3.36%	-0.7300	143.46萬	3,034.42萬	11.16億
忠誠旅遊 US ALGT	109.76	-3.75%	-4.2800	44.04萬	4,876.07萬	20.10億

{"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.be62fbe1.png","ogUrl":"https://www.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":3256.6519,"timestamp":1771448399999,"preClose":3245.068,"halted":0,"volume":121637601,"delay":0,"changeRate":0.00357,"floatShares":0,"shares":0,"eps":0,"marketStatus":"已收盤","change":11.58374,"latestTime":"02-18 16:00:00 EST","open":3227.9265,"high":3284.036,"low":3136.1511,"amount":3630448080.213735,"amplitude":0.045572,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"收盤","tradingStatus":0,"beginTime":1771462800000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.544842,"peRate":14.883474,"turnoverRate":0.037539,"increases":6,"decrements":7,"flats":0,"marketCap":179817889664,"floatMarketCap":167603625248},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3284.036,"amplitude":0.045572,"preClose":3245.068,"low":3136.1511,"pbRate":"2.544842","latestPrice":3256.6519,"volume":121637601,"delay":0,"open":3227.9265,"prevYearClose":3096.2888,"prevWeekClose":3139.0317,"prevMonthClose":3031.6724,"prevQuarterClose":3096.2888,"fiveDayClose":3322.1194,"twentyDayClose":3038.449,"sixtyDayClose":2557.1672,"secType":"PLATE","market":"US","turnoverRate":0.037539,"peRate":14.883474,"marketCap":179817889664,"floatMarketCap":167603625248,"timestamp":1771448399999,"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":6,"down":7,"flat":0},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"JBLU","nameCN":"捷藍航空","changeRate":0.06425,"change":0.39,"latestPrice":6.46,"close":6.46,"volume":20715834,"market":"US","high":6.46,"low":5.87,"preClose":6.07,"open":5.95,"turnoverRate":0.062023,"peRate":0,"amplitude":0.097199,"marketValue":2390973055.28,"askSize":30,"bidSize":2,"askPrice":6.44,"bidPrice":6.3,"week52High":7.83,"week52Low":3.34,"changeRate5Day":0.074875,"changeRate20Day":0.251938,"changeRate60Day":0.57561,"changeRateWTD":0.093063,"changeRateMTD":0.326489,"changeRateQTD":0.41978,"changeRateYTD":0.41978,"amount":131369160.938361,"eps":-1.66,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.127817,"volumeRatio":1.5196,"committee":-0.875,"roa":-0.012645,"roe":-0.252888,"changeRate5Min":0.003885,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":2157640000,"shortable":3,"shares":370119668,"floatShares":334000000,"hourTrading":{"tag":"盘后","latestPrice":6.44,"preClose":6.46,"latestTime":"16:06 EST","volume":85587,"amount":552882.862191,"timestamp":1771448810634,"change":-0.019999999999999574,"changeRate":-0.0030959752321980762},"preHourTrading":{"tag":"盘前","latestPrice":6.03,"preClose":6.07,"latestTime":"09:29 EST","volume":50163,"amount":304041.740339,"timestamp":1771424956653,"change":-0.040000000000000036,"changeRate":-0.006589785831960467},"postHourTrading":{"tag":"盘后","latestPrice":6.44,"preClose":6.46,"latestTime":"16:06 EST","volume":85587,"amount":552882.862191,"timestamp":1771448810634,"change":-0.019999999999999574,"changeRate":-0.0030959752321980762},"overnightTrading":{"tag":"夜盘","latestPrice":6.130000114440918,"preClose":6.070000171661377,"latestTime":"20260218 04:00 EST","volume":81,"amount":495,"timestamp":1771405202056,"change":0.059999942779541016,"changeRate":0.00988466904163511},"impliedVol":0.8654,"impliedVolPercentile":0.7052},{"symbol":"UAL","nameCN":"聯合大陸航空","changeRate":0.025522,"change":2.91,"latestPrice":116.93,"close":116.93,"volume":8169802,"market":"US","high":118.36,"low":108.305,"preClose":114.02,"open":111.002,"turnoverRate":0.02545,"peRate":11.463726,"amplitude":0.088186,"marketValue":37885320000,"askSize":1,"bidSize":2,"askPrice":116.95,"bidPrice":116.66,"week52High":119.21,"week52Low":52,"changeRate5Day":0.004899,"changeRate20Day":0.077001,"changeRate60Day":0.280302,"changeRateWTD":0.069906,"changeRateMTD":0.142787,"changeRateQTD":0.045698,"changeRateYTD":0.045698,"amount":946737015.441132,"eps":10.2,"lyrEps":10.207001,"lyrPeRate":11.455863,"pbRate":2.479081,"volumeRatio":1.601856,"committee":0.333333,"roa":0.042308,"roe":0.239868,"changeRate5Min":0.000171,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":37536156379.37,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":116.93,"preClose":116.93,"latestTime":"16:04 EST","volume":139667,"amount":16331267.89668,"timestamp":1771448689325,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":111.6922,"preClose":114.02,"latestTime":"09:29 EST","volume":20136,"amount":2265349.3332,"timestamp":1771424965203,"change":-2.3277999999999963,"changeRate":-0.020415716540957696},"postHourTrading":{"tag":"盘后","latestPrice":116.93,"preClose":116.93,"latestTime":"16:04 EST","volume":139667,"amount":16331267.89668,"timestamp":1771448689325,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.25,"preClose":114.0199966430664,"latestTime":"20260218 04:00 EST","volume":89,"amount":10188,"timestamp":1771405202038,"change":0.23000335693359375,"changeRate":0.0020172194676834373},"impliedVol":0.5151,"impliedVolPercentile":0.4343},{"symbol":"LUV","nameCN":"西南航空","changeRate":0.009583,"change":0.52,"latestPrice":54.78,"close":54.78,"volume":12839793,"market":"US","high":54.89,"low":53.31,"preClose":54.26,"open":53.69,"turnoverRate":0.029248,"peRate":69.34177,"amplitude":0.029119,"marketValue":26914399492.2,"askSize":200,"bidSize":1262,"askPrice":54.8,"bidPrice":54.6,"week52High":55.11,"week52Low":23.815,"changeRate5Day":0.013131,"changeRate20Day":0.292591,"changeRate60Day":0.716165,"changeRateWTD":0.071806,"changeRateMTD":0.152778,"changeRateQTD":0.325429,"changeRateYTD":0.325429,"amount":699320895.061741,"eps":0.79,"lyrEps":0.79,"lyrPeRate":69.341772,"pbRate":3.372309,"volumeRatio":1.181534,"committee":0.726402,"roa":0.009512,"roe":0.048115,"changeRate5Min":0.001371,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.013143,"floatMarketCap":24048419945.22,"shortable":3,"shares":491317990,"floatShares":438999999,"hourTrading":{"tag":"盘后","latestPrice":54.61,"preClose":54.8,"latestTime":"16:06 EST","volume":60689,"amount":3325752.769703,"timestamp":1771448768770,"change":-0.18999999999999773,"changeRate":-0.0034671532846714914},"preHourTrading":{"tag":"盘前","latestPrice":53.78,"preClose":54.26,"latestTime":"09:29 EST","volume":15766,"amount":846759.06672,"timestamp":1771424998095,"change":-0.4799999999999969,"changeRate":-0.0088462956137117},"postHourTrading":{"tag":"盘后","latestPrice":54.61,"preClose":54.8,"latestTime":"16:06 EST","volume":60689,"amount":3325752.769703,"timestamp":1771448768770,"change":-0.18999999999999773,"changeRate":-0.0034671532846714914},"overnightTrading":{"tag":"夜盘","latestPrice":54.400001525878906,"preClose":54.2599983215332,"latestTime":"20260218 04:00 EST","volume":319,"amount":17369,"timestamp":1771405201861,"change":0.14000320434570312,"changeRate":0.0025802286892099395},"impliedVol":0.4584,"impliedVolPercentile":0.7211},{"symbol":"CPA","nameCN":"科帕控股","changeRate":0.004685,"change":0.687,"latestPrice":147.337,"close":147.337,"volume":363393,"market":"US","high":148.1799,"low":142.475,"preClose":146.65,"open":145.35,"turnoverRate":0.012172,"peRate":9.050619,"amplitude":0.038901,"marketValue":6061162176.982,"askSize":0,"bidSize":3,"askPrice":0,"bidPrice":144.52,"week52High":156.41,"week52Low":82.54,"changeRate5Day":-0.037893,"changeRate20Day":0.118223,"changeRate60Day":0.165272,"changeRateWTD":0.010057,"changeRateMTD":0.080183,"changeRateQTD":0.221599,"changeRateYTD":0.221599,"amount":53303491.756989,"eps":16.279219,"lyrEps":16.279218,"lyrPeRate":9.050619,"pbRate":2.18387,"volumeRatio":0.83692,"committee":1,"roa":0.083056,"roe":0.260927,"changeRate5Min":-0.000495,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.4401,"divideRate":0.04371,"floatMarketCap":4398764846.799,"shortable":3,"shares":41138086,"floatShares":29855127,"hourTrading":{"tag":"盘后","latestPrice":147.33,"preClose":147.33,"latestTime":"16:04 EST","volume":2823,"amount":415912.59,"timestamp":1771448662662,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":147.35,"preClose":146.65,"latestTime":"09:22 EST","volume":7,"amount":1028.47437,"timestamp":1771424573449,"change":0.6999999999999886,"changeRate":0.004773269689737392},"postHourTrading":{"tag":"盘后","latestPrice":147.33,"preClose":147.33,"latestTime":"16:04 EST","volume":2823,"amount":415912.59,"timestamp":1771448662662,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":146.64999389648438,"preClose":146.64999389648438,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3325,"impliedVolPercentile":0.4223},{"symbol":"DAL","nameCN":"達美航空","changeRate":0.003529,"change":0.25,"latestPrice":71.1,"close":71.1,"volume":7702731,"market":"US","high":71.715,"low":68,"preClose":70.85,"open":69.565,"turnoverRate":0.011937,"peRate":9.281985,"amplitude":0.052435,"marketValue":46425652804.8,"askSize":50,"bidSize":1,"askPrice":71.39,"bidPrice":70.95,"week52High":76.39,"week52Low":34.735,"changeRate5Day":-0.045125,"changeRate20Day":0.053958,"changeRate60Day":0.25022,"changeRateWTD":0.030435,"changeRateMTD":0.079071,"changeRateQTD":0.024496,"changeRateYTD":0.024496,"amount":545679242.285408,"eps":7.66,"lyrEps":7.66,"lyrPeRate":9.281984,"pbRate":2.22633,"volumeRatio":0.951678,"committee":-0.960784,"roa":0.045017,"roe":0.276932,"changeRate5Min":-0.000562,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.693098,"divideRate":0.009748,"floatMarketCap":45879395984.1,"shortable":3,"shares":652962768,"floatShares":645279831,"hourTrading":{"tag":"盘后","latestPrice":71.11,"preClose":71.11,"latestTime":"16:04 EST","volume":36441,"amount":2591322.607485,"timestamp":1771448687863,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":69.29,"preClose":70.85,"latestTime":"09:29 EST","volume":16054,"amount":1126723.74171,"timestamp":1771424998728,"change":-1.559999999999988,"changeRate":-0.022018348623853046},"postHourTrading":{"tag":"盘后","latestPrice":71.11,"preClose":71.11,"latestTime":"16:04 EST","volume":36441,"amount":2591322.607485,"timestamp":1771448687863,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":70.80000305175781,"preClose":70.8499984741211,"latestTime":"20260218 04:00 EST","volume":499,"amount":35319,"timestamp":1771405201954,"change":-0.04999542236328125,"changeRate":-0.000705651706986878},"impliedVol":0.4922,"impliedVolPercentile":0.4622},{"symbol":"VLRS","nameCN":"Volaris航空","changeRate":0.002956,"change":0.03,"latestPrice":10.18,"close":10.18,"volume":372455,"market":"US","high":10.29,"low":9.97,"preClose":10.15,"open":10.01,"turnoverRate":0.004126,"peRate":0,"amplitude":0.031527,"marketValue":1170699989.82,"askSize":100,"bidSize":0,"askPrice":12,"bidPrice":0,"week52High":10.8,"week52Low":3.4902,"changeRate5Day":-0.042333,"changeRate20Day":0.155505,"changeRate60Day":0.588144,"changeRateWTD":0.010924,"changeRateMTD":0.046249,"changeRateQTD":0.146396,"changeRateYTD":0.146396,"amount":3794521.354394,"eps":-0.548,"lyrEps":1.08,"lyrPeRate":9.425926,"pbRate":4.460574,"volumeRatio":0.859336,"committee":-1,"roa":0.013252,"roe":-0.216032,"changeRate5Min":-0.000491,"earningDate":1771862400000,"earningTime":"盤後","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":919030274.14,"shortable":3,"shares":114999999,"floatShares":90278023,"hourTrading":{"tag":"盘后","latestPrice":10.18,"preClose":10.18,"latestTime":"16:04 EST","volume":510,"amount":5191.8,"timestamp":1771448687102,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":10.18,"preClose":10.18,"latestTime":"16:04 EST","volume":510,"amount":5191.8,"timestamp":1771448687102,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":10.149999618530273,"preClose":10.149999618530273,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.9984,"impliedVolPercentile":0.761},{"symbol":"RYAAY","nameCN":"Ryanair Holdings plc","changeRate":-0.010198,"change":-0.68,"latestPrice":66,"close":66,"volume":1253560,"market":"US","high":66.78,"low":65.27,"preClose":66.68,"open":65.49,"turnoverRate":0.002761,"peRate":13.02032,"amplitude":0.022645,"marketValue":34691002632,"askSize":29,"bidSize":6,"askPrice":67.29,"bidPrice":66,"week52High":74.24,"week52Low":38.5201,"changeRate5Day":-0.0161,"changeRate20Day":-0.05036,"changeRate60Day":0.06658,"changeRateWTD":0.007787,"changeRateMTD":-0.065156,"changeRateQTD":-0.085746,"changeRateYTD":-0.085746,"amount":82819428.398438,"eps":5.069,"lyrEps":3.162765,"lyrPeRate":20.867817,"pbRate":4.92987,"volumeRatio":0.658606,"committee":-0.657143,"roa":0.056152,"roe":0.219997,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.988516,"divideRate":0.014978,"floatMarketCap":29964000000,"shortable":3,"shares":525621252,"floatShares":454000000,"hourTrading":{"tag":"盘后","latestPrice":66,"preClose":66,"latestTime":"16:06 EST","volume":90790,"amount":5992140,"timestamp":1771448771595,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":65.61,"preClose":66.68,"latestTime":"09:28 EST","volume":11477,"amount":769798.65732,"timestamp":1771424880201,"change":-1.0700000000000074,"changeRate":-0.016046790641871735},"postHourTrading":{"tag":"盘后","latestPrice":66,"preClose":66,"latestTime":"16:06 EST","volume":90790,"amount":5992140,"timestamp":1771448771595,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":66.68000030517578,"preClose":66.68000030517578,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3645,"impliedVolPercentile":0.4542},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.016822,"change":-0.09,"latestPrice":5.26,"close":5.26,"volume":2397568,"market":"US","high":5.4299,"low":5.051,"preClose":5.35,"open":5.31,"turnoverRate":0.042849,"peRate":0,"amplitude":0.070822,"marketValue":1204281807.64,"askSize":93,"bidSize":3,"askPrice":5.36,"bidPrice":5.1,"week52High":9.435,"week52Low":2.8914,"changeRate5Day":-0.11745,"changeRate20Day":0.071283,"changeRate60Day":0.402667,"changeRateWTD":-0.016822,"changeRateMTD":0.133621,"changeRateQTD":0.116773,"changeRateYTD":0.116773,"amount":12673383.853455,"eps":-0.601475,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":2.774843,"volumeRatio":0.575971,"committee":-0.9375,"roa":-0.038516,"roe":-0.263969,"changeRate5Min":-0.00473,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":294318802.7,"shortable":3,"shares":228950914,"floatShares":55954145,"hourTrading":{"tag":"盘后","latestPrice":5.26,"preClose":5.26,"latestTime":"16:04 EST","volume":35053,"amount":184378.78,"timestamp":1771448680094,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":5.32,"preClose":5.35,"latestTime":"09:28 EST","volume":250,"amount":1341.475,"timestamp":1771424926295,"change":-0.02999999999999936,"changeRate":-0.0056074766355138994},"postHourTrading":{"tag":"盘后","latestPrice":5.26,"preClose":5.26,"latestTime":"16:04 EST","volume":35053,"amount":184378.78,"timestamp":1771448680094,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":5.5,"preClose":5.349999904632568,"latestTime":"20260218 04:00 EST","volume":578,"amount":3088,"timestamp":1771405202056,"change":0.15000009536743164,"changeRate":0.028037401503044228},"impliedVol":0.9532,"impliedVolPercentile":0.6096},{"symbol":"SKYW","nameCN":"西空航空","changeRate":-0.019734,"change":-2.12,"latestPrice":105.31,"close":105.31,"volume":278203,"market":"US","high":109.72,"low":104.385,"preClose":107.43,"open":107.43,"turnoverRate":0.006971,"peRate":10.174879,"amplitude":0.04966,"marketValue":4223341709,"askSize":25,"bidSize":1,"askPrice":106,"bidPrice":105.31,"week52High":123.94,"week52Low":74.7044,"changeRate5Day":-0.004537,"changeRate20Day":0.077505,"changeRate60Day":0.130299,"changeRateWTD":0.010944,"changeRateMTD":0.091069,"changeRateQTD":0.0488,"changeRateYTD":0.0488,"amount":29606458.264015,"eps":10.35,"lyrEps":10.35,"lyrPeRate":10.174879,"pbRate":1.537755,"volumeRatio":1.293674,"committee":-0.923077,"roa":0.053166,"roe":0.166175,"changeRate5Min":-0.001328,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4202971279.77,"shortable":3,"shares":40103900,"floatShares":39910467,"hourTrading":{"tag":"盘后","latestPrice":105.31,"preClose":105.31,"latestTime":"16:04 EST","volume":10949,"amount":1153039.19,"timestamp":1771448688336,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":106.89,"preClose":107.43,"latestTime":"09:17 EST","volume":43,"amount":4598.280035,"timestamp":1771424268303,"change":-0.5400000000000063,"changeRate":-0.005026528902541247},"postHourTrading":{"tag":"盘后","latestPrice":105.31,"preClose":105.31,"latestTime":"16:04 EST","volume":10949,"amount":1153039.19,"timestamp":1771448688336,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":107.4000015258789,"preClose":107.43000030517578,"latestTime":"20260218 04:00 EST","volume":6,"amount":644,"timestamp":1771405200000,"change":-0.029998779296875,"changeRate":-0.0002792402421265721},"impliedVol":0.4332,"impliedVolPercentile":0.4343},{"symbol":"AAL","nameCN":"美國航空","changeRate":-0.020833,"change":-0.3,"latestPrice":14.1,"close":14.1,"volume":62791275,"market":"US","high":14.3,"low":13.66,"preClose":14.4,"open":14.02,"turnoverRate":0.096078,"peRate":83.833758,"amplitude":0.044444,"marketValue":9307219579.5,"askSize":10,"bidSize":42,"askPrice":14.2,"bidPrice":14.09,"week52High":16.5,"week52Low":8.5,"changeRate5Day":-0.066225,"changeRate20Day":-0.046653,"changeRate60Day":0.143552,"changeRateWTD":0.01585,"changeRateMTD":0.06015,"changeRateQTD":-0.080235,"changeRateYTD":-0.080235,"amount":884133962.778997,"eps":0.16819,"lyrEps":0.16819,"lyrPeRate":83.833759,"pbRate":-2.497242,"volumeRatio":1.454987,"committee":0.615385,"roa":0.01648,"roe":1.071982,"changeRate5Min":-0.00034,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9215005057.8,"shortable":3,"shares":660086495,"floatShares":653546458,"hourTrading":{"tag":"盘后","latestPrice":14.1,"preClose":14.1,"latestTime":"16:06 EST","volume":163171,"amount":2300737.20736,"timestamp":1771448771597,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":14.08,"preClose":14.4,"latestTime":"09:29 EST","volume":179665,"amount":2554335.573645,"timestamp":1771424994583,"change":-0.3200000000000003,"changeRate":-0.02222222222222224},"postHourTrading":{"tag":"盘后","latestPrice":14.1,"preClose":14.1,"latestTime":"16:06 EST","volume":163171,"amount":2300737.20736,"timestamp":1771448771597,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":14.449999809265137,"preClose":14.399999618530273,"latestTime":"20260218 04:00 EST","volume":3029,"amount":43712,"timestamp":1771405202024,"change":0.05000019073486328,"changeRate":0.003472235559681669},"impliedVol":0.5373,"impliedVolPercentile":0.5538},{"symbol":"ALK","nameCN":"阿拉斯加航空集團有限公司","changeRate":-0.021899,"change":-1.25,"latestPrice":55.83,"close":55.83,"volume":2883264,"market":"US","high":58.05,"low":54.35,"preClose":57.08,"open":56,"turnoverRate":0.02515,"peRate":67.265062,"amplitude":0.064821,"marketValue":6400432153.5,"askSize":121,"bidSize":127,"askPrice":57.41,"bidPrice":54.37,"week52High":78.08,"week52Low":37.63,"changeRate5Day":-0.055969,"changeRate20Day":0.172899,"changeRate60Day":0.445624,"changeRateWTD":0.010132,"changeRateMTD":0.098367,"changeRateQTD":0.10994,"changeRateYTD":0.10994,"amount":162252617.340088,"eps":0.83,"lyrEps":0.83,"lyrPeRate":67.26506,"pbRate":1.554257,"volumeRatio":1.027506,"committee":0.024194,"roa":0.017287,"roe":0.023557,"changeRate5Min":-0.001073,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6400432153.5,"shortable":3,"shares":114641450,"floatShares":114641450,"hourTrading":{"tag":"盘后","latestPrice":55.84,"preClose":55.84,"latestTime":"16:04 EST","volume":35178,"amount":1964339.52,"timestamp":1771448693871,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.79,"preClose":57.08,"latestTime":"09:26 EST","volume":905,"amount":51385.3027,"timestamp":1771424786200,"change":-0.28999999999999915,"changeRate":-0.005080588647512248},"postHourTrading":{"tag":"盘后","latestPrice":55.84,"preClose":55.84,"latestTime":"16:04 EST","volume":35178,"amount":1964339.52,"timestamp":1771448693871,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":57.08000183105469,"preClose":57.08000183105469,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.5105,"impliedVolPercentile":0.506},{"symbol":"SNCY","nameCN":"Sun Country Airlines Holdings, Inc.","changeRate":-0.033641,"change":-0.73,"latestPrice":20.97,"close":20.97,"volume":1434552,"market":"US","high":21.8922,"low":20.73,"preClose":21.7,"open":21.44,"turnoverRate":0.029438,"peRate":21.843772,"amplitude":0.053558,"marketValue":1116092601,"askSize":64,"bidSize":97,"askPrice":21.24,"bidPrice":20.56,"week52High":22.29,"week52Low":8.1,"changeRate5Day":-0.033195,"changeRate20Day":0.199657,"changeRate60Day":0.844327,"changeRateWTD":-0.010382,"changeRateMTD":0.195553,"changeRateQTD":0.457262,"changeRateYTD":0.457262,"amount":30344224.589355,"eps":0.959999,"lyrEps":0.959999,"lyrPeRate":21.843773,"pbRate":1.785303,"volumeRatio":1.700277,"committee":0.204969,"roa":0.038685,"roe":0.088344,"changeRate5Min":0.002869,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1021895361,"shortable":3,"shares":53223300,"floatShares":48731300,"hourTrading":{"tag":"盘后","latestPrice":20.97,"preClose":20.97,"latestTime":"16:06 EST","volume":423972,"amount":8890692.84,"timestamp":1771448794803,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21.62,"preClose":21.7,"latestTime":"09:04 EST","volume":13,"amount":281.610004,"timestamp":1771423453313,"change":-0.0799999999999983,"changeRate":-0.0036866359447003823},"postHourTrading":{"tag":"盘后","latestPrice":20.97,"preClose":20.97,"latestTime":"16:06 EST","volume":423972,"amount":8890692.84,"timestamp":1771448794803,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.700000762939453,"preClose":21.700000762939453,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.4112,"impliedVolPercentile":0.2709},{"symbol":"ALGT","nameCN":"忠誠旅遊","changeRate":-0.037531,"change":-4.28,"latestPrice":109.76,"close":109.76,"volume":440398,"market":"US","high":115.6,"low":108.41,"preClose":114.04,"open":112.21,"turnoverRate":0.031197,"peRate":0,"amplitude":0.063048,"marketValue":2010097882.24,"askSize":29,"bidSize":1,"askPrice":119,"bidPrice":109.76,"week52High":118,"week52Low":39.8,"changeRate5Day":-0.040056,"changeRate20Day":0.237569,"changeRate60Day":0.773183,"changeRateWTD":-0.013836,"changeRateMTD":0.238407,"changeRateQTD":0.287205,"changeRateYTD":0.287205,"amount":48760715.898941,"eps":-2.4763,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.9797,"volumeRatio":0.841814,"committee":-0.933333,"roa":0.016254,"roe":-0.042472,"changeRate5Min":0.001643,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1549427040,"shortable":3,"shares":18313574,"floatShares":14116500,"hourTrading":{"tag":"盘后","latestPrice":109.76,"preClose":109.76,"latestTime":"16:05 EST","volume":7591,"amount":833188.16,"timestamp":1771448734755,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":113.54,"preClose":114.04,"latestTime":"08:56 EST","volume":11,"amount":1250.98006,"timestamp":1771422989625,"change":-0.5,"changeRate":-0.0043844265170115745},"postHourTrading":{"tag":"盘后","latestPrice":109.76,"preClose":109.76,"latestTime":"16:05 EST","volume":7591,"amount":833188.16,"timestamp":1771448734755,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":114.04000091552734,"preClose":114.04000091552734,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.6356,"impliedVolPercentile":0.3984}]}}}