US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Airlines Concept

2,218.85

+22.991.05%

Number of Gainers:13

Number of Losers:2

Number of Flat:- -

PE:- -

High:2,232.35

Open:2,196.23

Low:2,180.65

Close:2,195.86

Loading ...

Constituent

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

American Airlines US AAL	11.32	+4.14%	+0.4500	64.37M	724.21M	7.44B
Frontier Group Holdings, Inc. US ULCC	6.15	+3.36%	+0.2000	2.27M	13.90M	1.40B
Sun Country Airlines Holdings, Inc. US SNCY	13.53	+3.13%	+0.4100	552.50K	7.41M	710.69M
Mesa Air Group, Inc. US MESA	0.994	+3.12%	+0.0301	93.46K	93.02K	41.07M
Alaska Air US ALK	55.15	+2.24%	+1.21	2.46M	134.77M	6.79B
Copa Holdings SA US CPA	94.39	+1.74%	+1.61	193.73K	18.27M	3.90B
Southwest Airlines US LUV	32.13	+1.26%	+0.4000	15.05M	484.78M	19.04B
JetBlue Airways US JBLU	5.67	+1.25%	+0.0700	21.55M	122.26M	2.00B
SkyWest US SKYW	88.37	+1.19%	+1.04	491.69K	43.32M	3.56B
Ryanair Holdings PLC US RYAAY	47.81	+1.08%	+0.5100	1.70M	81.42M	25.49B
United Continental US UAL	73.92	+0.34%	+0.2500	6.29M	465.48M	24.20B
Delta Air Lines US DAL	46.89	+0.30%	+0.1400	12.57M	586.00M	30.09B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	5.54	+0.18%	+0.0100	554.98K	3.10M	636.92M
Allegiant Travel US ALGT	54.21	-0.04%	-0.0200	692.23K	37.08M	961.19M
Azul S.A. US AZUL	1.82	-0.55%	-0.0100	840.05K	1.56M	211.04M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.tigerhkgo.com/stock/BK4500"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4500"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","market":"US","secType":"PLATE","nameCN":"Airlines Concept","latestPrice":2218.8455,"timestamp":1742241599999,"preClose":2195.8599,"halted":0,"volume":130215842,"delay":0,"changeRate":0.010468,"change":22.985596,"pbRate":2.368934,"amount":2748819630.369707,"amplitude":0.023543,"prevYearClose":2612.771,"fiveDayClose":2239.518,"twentyDayClose":2707.1997,"turnoverRate":0.037238,"marketCap":126478618284,"floatMarketCap":120365936636,"peRate":14.471359},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":2232.346,"amplitude":0.023543,"preClose":2195.8599,"low":2180.6487,"pbRate":"2.368934","latestPrice":2218.8455,"volume":130215842,"delay":0,"open":2196.2258,"prevYearClose":2612.771,"prevWeekClose":2195.8599,"prevMonthClose":2576.7532,"prevQuarterClose":2612.771,"fiveDayClose":2239.518,"twentyDayClose":2707.1997,"sixtyDayClose":2593.396,"secType":"PLATE","market":"US","turnoverRate":0.037238,"peRate":14.471359,"marketCap":126478618284,"floatMarketCap":120365936636,"timestamp":1742241599999,"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:16,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"AAL","shortMargin":0.3,"floatShares":647831824,"nameCN":"American Airlines","postHourTrading":{"tag":"盘后","latestPrice":11.38,"preClose":11.32,"latestTime":"19:59 EDT","volume":459377,"amount":5206795.0503,"timestamp":1742255988114},"volumeRatio":0.708657,"changeRateMTD":-0.21115,"dividePrice":0,"high":11.47,"changeRateQTD":-0.350545,"changeRateWTD":0.041398,"week52Low":9.07,"changeRateYTD":-0.350545,"changeRate5Min":0.000442,"askSize":300,"floatMarketCap":7333456247.68,"latestPrice":11.32,"askPrice":11.28,"peRate":9.1027,"eps":1.243587,"divideRate":0,"bidPrice":11.26,"market":"US","volume":64374467,"preHourTrading":{"tag":"盘前","latestPrice":11.2796,"preClose":11.32,"latestTime":"08:39 EDT","volume":162830,"amount":1842816.31275,"timestamp":1742301550490},"changeRate60Day":-0.31477,"changeRate5Day":-0.0944,"roa":0.033742,"roe":1.071982,"lyrEps":1.287679,"shares":657575582,"amplitude":0.058878,"preClose":10.87,"low":10.83,"lyrPeRate":8.791011,"pbRate":-1.871701,"impliedVol":0.3267,"week52High":19.1,"changeRate":0.041398,"longInitialMargin":0.25,"amount":724208456.290693,"committee":0.008264,"changeRate20Day":-0.291171,"overnightTrading":{"tag":"夜盘","latestPrice":11.34000015258789,"preClose":11.319999694824219,"latestTime":"20250318 04:00 EDT","volume":8721,"amount":98958,"timestamp":1742284801337},"bidSize":305,"change":0.45,"marketValue":7443755588.24,"shortable":3,"turnoverRate":0.099369,"hourTrading":{"tag":"盘前","latestPrice":11.2796,"preClose":11.32,"latestTime":"08:39 EDT","volume":162830,"amount":1842816.31275,"timestamp":1742301550490},"open":10.88,"impliedVolPercentile":0.008},{"symbol":"ULCC","shortMargin":0.3,"floatShares":55346343,"nameCN":"Frontier Group Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":6.15,"preClose":6.15,"latestTime":"18:58 EDT","volume":66626,"amount":409749.2811,"timestamp":1742252294102},"volumeRatio":0.65161,"changeRateMTD":-0.145833,"dividePrice":0,"high":6.2255,"changeRateQTD":-0.135021,"changeRateWTD":0.033613,"week52Low":2.79,"changeRateYTD":-0.135021,"changeRate5Min":-0.000812,"askSize":100,"floatMarketCap":340380009.45,"latestPrice":6.15,"askPrice":6.17,"peRate":16.621621,"eps":0.37,"divideRate":0,"bidPrice":5.65,"market":"US","volume":2274925,"preHourTrading":{"tag":"盘前","latestPrice":6.1699,"preClose":6.15,"latestTime":"08:35 EDT","volume":14713,"amount":90947.517892,"timestamp":1742301342457},"changeRate60Day":-0.045031,"changeRate5Day":0.019056,"roa":-0.030952,"roe":0.153015,"lyrEps":0.374443,"shares":227248474,"amplitude":0.048824,"preClose":5.95,"low":5.935,"lyrPeRate":16.424396,"pbRate":2.313871,"impliedVol":1.1226,"week52High":10.26,"changeRate":0.033613,"longInitialMargin":0.25,"amount":13903497.623861,"committee":0,"changeRate20Day":-0.305085,"overnightTrading":{"tag":"夜盘","latestPrice":6.150000095367432,"preClose":6.150000095367432,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":100,"change":0.2,"marketValue":1397578115.1,"shortable":3,"turnoverRate":0.041103,"hourTrading":{"tag":"盘前","latestPrice":6.1699,"preClose":6.15,"latestTime":"08:35 EDT","volume":14713,"amount":90947.517892,"timestamp":1742301342457},"open":5.97,"impliedVolPercentile":0.9799},{"symbol":"SNCY","shortMargin":0.3,"floatShares":48971520,"nameCN":"Sun Country Airlines Holdings, Inc.","postHourTrading":{"tag":"盘后","latestPrice":13.53,"preClose":13.53,"latestTime":"17:25 EDT","volume":28901,"amount":391030.53,"timestamp":1742246724734},"volumeRatio":0.508497,"changeRateMTD":-0.160149,"dividePrice":0,"high":13.605,"changeRateQTD":-0.072016,"changeRateWTD":0.03125,"week52Low":9.22,"changeRateYTD":-0.072016,"changeRate5Min":0.001851,"askSize":100,"floatMarketCap":662584665.6,"latestPrice":13.53,"askPrice":18.18,"peRate":14.093764,"eps":0.959999,"divideRate":0,"bidPrice":11.76,"market":"US","volume":552498,"preHourTrading":{"tag":"盘前","latestPrice":13.35,"preClose":13.53,"latestTime":"05:10 EDT","volume":55,"amount":735.40005,"timestamp":1742289016208},"changeRate60Day":-0.109282,"changeRate5Day":0.008197,"roa":0.040716,"roe":0.097537,"lyrEps":0.999899,"shares":52527050,"amplitude":0.046113,"preClose":13.12,"low":13,"lyrPeRate":13.531367,"pbRate":1.246011,"impliedVol":0.5722,"week52High":18.5876,"changeRate":0.03125,"longInitialMargin":0.25,"amount":7413669.619045,"committee":0,"changeRate20Day":-0.217014,"overnightTrading":{"tag":"夜盘","latestPrice":13.529999732971191,"preClose":13.529999732971191,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":100,"change":0.41,"marketValue":710690986.5,"shortable":3,"turnoverRate":0.011282,"hourTrading":{"tag":"盘前","latestPrice":13.35,"preClose":13.53,"latestTime":"05:10 EDT","volume":55,"amount":735.40005,"timestamp":1742289016208},"open":13,"impliedVolPercentile":0.6265},{"symbol":"MESA","shortMargin":0.3,"floatShares":32401508,"nameCN":"Mesa Air Group, Inc.","postHourTrading":{"tag":"盘后","latestPrice":0.994,"preClose":0.994,"latestTime":"18:48 EDT","volume":8,"amount":7.882,"timestamp":1742251736447},"volumeRatio":0.534507,"changeRateMTD":-0.12807,"dividePrice":0,"high":1.05,"changeRateQTD":-0.143103,"changeRateWTD":0.031227,"week52Low":0.7511,"changeRateYTD":-0.143103,"changeRate5Min":0.008114,"askSize":100,"floatMarketCap":32207098.952,"latestPrice":0.994,"askPrice":1.23,"peRate":0,"eps":-2.302783,"divideRate":0,"bidPrice":0.9054,"market":"US","volume":93460,"preHourTrading":{"tag":"盘前","latestPrice":0.99,"preClose":0.994,"latestTime":"08:15 EDT","volume":1000,"amount":990,"timestamp":1742300111815},"changeRate60Day":-0.157627,"changeRate5Day":0.057447,"roa":-0.011108,"roe":-0.520649,"lyrEps":-3.043608,"shares":41313221,"amplitude":0.082996,"preClose":0.9639,"low":0.97,"lyrPeRate":0,"pbRate":0.304443,"impliedVol":1.1434,"week52High":1.89,"changeRate":0.031227,"longInitialMargin":0.25,"amount":93023.572989,"committee":0,"changeRate20Day":-0.088073,"overnightTrading":{"tag":"夜盘","latestPrice":0.9940000176429749,"preClose":0.9940000176429749,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":100,"change":0.0301,"marketValue":41065341.674,"shortable":3,"turnoverRate":0.002884,"hourTrading":{"tag":"盘前","latestPrice":0.99,"preClose":0.994,"latestTime":"08:15 EDT","volume":1000,"amount":990,"timestamp":1742300111815},"open":1.01,"impliedVolPercentile":0.8153},{"symbol":"ALK","shortMargin":0.3,"floatShares":122476192,"nameCN":"Alaska Air","postHourTrading":{"tag":"盘后","latestPrice":54,"preClose":55.15,"latestTime":"19:39 EDT","volume":92741,"amount":5114430.42,"timestamp":1742254779714},"volumeRatio":0.559297,"changeRateMTD":-0.236995,"dividePrice":0,"high":55.4099,"changeRateQTD":-0.148263,"changeRateWTD":0.022432,"week52Low":32.621,"changeRateYTD":-0.148263,"changeRate5Min":0.003275,"askSize":51,"floatMarketCap":6754561988.8,"latestPrice":55.15,"askPrice":58.47,"peRate":17.905845,"eps":3.08,"divideRate":0,"bidPrice":51.53,"market":"US","volume":2460414,"preHourTrading":{"tag":"盘前","latestPrice":54.76,"preClose":55.15,"latestTime":"08:29 EDT","volume":197,"amount":10801.430018,"timestamp":1742300977556},"changeRate60Day":-0.130126,"changeRate5Day":-0.005769,"roa":0.032321,"roe":0.093105,"lyrEps":3.13154,"shares":123078168,"amplitude":0.044677,"preClose":53.94,"low":53,"lyrPeRate":17.611143,"pbRate":1.552553,"impliedVol":0.5921,"week52High":78.08,"changeRate":0.022432,"longInitialMargin":0.25,"amount":134765032.109619,"committee":0.06422,"changeRate20Day":-0.271851,"overnightTrading":{"tag":"夜盘","latestPrice":55.150001525878906,"preClose":55.150001525878906,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":58,"change":1.210003,"marketValue":6787760965.2,"shortable":3,"turnoverRate":0.020089,"hourTrading":{"tag":"盘前","latestPrice":54.76,"preClose":55.15,"latestTime":"08:29 EDT","volume":197,"amount":10801.430018,"timestamp":1742300977556},"open":53.08,"impliedVolPercentile":0.9839},{"symbol":"CPA","shortMargin":0.3,"floatShares":30025702,"nameCN":"Copa Holdings SA","postHourTrading":{"tag":"盘后","latestPrice":94.39,"preClose":94.39,"latestTime":"16:44 EDT","volume":2887,"amount":272502.11,"timestamp":1742244255017},"volumeRatio":0.436513,"changeRateMTD":0.016258,"dividePrice":6.44,"high":94.99,"changeRateQTD":0.074078,"changeRateWTD":0.017353,"week52Low":80.01,"changeRateYTD":0.074078,"changeRate5Min":0.00479,"askSize":1,"floatMarketCap":2834126011.78,"latestPrice":94.39,"askPrice":99.88,"peRate":6.483083,"eps":14.559431,"divideRate":0.068228,"bidPrice":88,"market":"US","volume":193730,"preHourTrading":{"tag":"盘前","latestPrice":93.6,"preClose":94.39,"latestTime":"08:32 EDT","volume":5,"amount":467.99,"timestamp":1742301136685},"changeRate60Day":0.09552,"changeRate5Day":0.021095,"roa":0.086088,"roe":0.270738,"lyrEps":14.559431,"shares":41293700,"amplitude":0.021556,"preClose":92.78,"low":92.99,"lyrPeRate":6.483083,"pbRate":1.642416,"impliedVol":0.4879,"week52High":114,"changeRate":0.017353,"longInitialMargin":0.25,"amount":18272925.407867,"committee":0.960784,"changeRate20Day":-0.03467,"overnightTrading":{"tag":"夜盘","latestPrice":94.38999938964844,"preClose":94.38999938964844,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":50,"change":1.610001,"marketValue":3897712343,"shortable":3,"turnoverRate":0.006452,"hourTrading":{"tag":"盘前","latestPrice":93.6,"preClose":94.39,"latestTime":"08:32 EDT","volume":5,"amount":467.99,"timestamp":1742301136685},"open":92.99,"impliedVolPercentile":0.9558},{"symbol":"LUV","shortMargin":0.3,"floatShares":531902536,"nameCN":"Southwest Airlines","postHourTrading":{"tag":"盘后","latestPrice":32.09,"preClose":32.13,"latestTime":"19:47 EDT","volume":1540761,"amount":49504588.5041,"timestamp":1742255270663},"volumeRatio":0.668371,"changeRateMTD":0.034449,"dividePrice":0.72,"high":32.48,"changeRateQTD":-0.044319,"changeRateWTD":0.012606,"week52Low":23.58,"changeRateYTD":-0.044319,"changeRate5Min":-0.000467,"askSize":90,"floatMarketCap":17090028481.680002,"latestPrice":32.13,"askPrice":32.97,"peRate":42.597141,"eps":0.754276,"divideRate":0.022409,"bidPrice":31.9,"market":"US","volume":15046305,"preHourTrading":{"tag":"盘前","latestPrice":32.07,"preClose":32.13,"latestTime":"08:34 EDT","volume":1774,"amount":57032.302938,"timestamp":1742301286811},"changeRate60Day":-0.017131,"changeRate5Day":0.14017,"roa":0.005072,"roe":0.044572,"lyrEps":0.777591,"shares":592661084,"amplitude":0.027734,"preClose":31.73,"low":31.6,"lyrPeRate":41.319923,"pbRate":1.839826,"impliedVol":0.5366,"week52High":36.12,"changeRate":0.012606,"longInitialMargin":0.25,"amount":484775090.7201,"committee":0.37931,"changeRate20Day":0.061096,"overnightTrading":{"tag":"夜盘","latestPrice":32.08000183105469,"preClose":32.130001068115234,"latestTime":"20250318 04:00 EDT","volume":58,"amount":1857,"timestamp":1742284801309},"bidSize":200,"change":0.400002,"marketValue":19042200628.920002,"shortable":3,"turnoverRate":0.028288,"hourTrading":{"tag":"盘前","latestPrice":32.07,"preClose":32.13,"latestTime":"08:34 EDT","volume":1774,"amount":57032.302938,"timestamp":1742301286811},"open":31.7,"impliedVolPercentile":0.9839},{"symbol":"JBLU","shortMargin":0.3,"floatShares":316370022,"nameCN":"JetBlue Airways","postHourTrading":{"tag":"盘后","latestPrice":5.7,"preClose":5.67,"latestTime":"19:58 EDT","volume":610882,"amount":3464835.2638,"timestamp":1742255937155},"volumeRatio":0.783712,"changeRateMTD":-0.130368,"dividePrice":0,"high":5.76,"changeRateQTD":-0.278626,"changeRateWTD":0.0125,"week52Low":4.495,"changeRateYTD":-0.278626,"changeRate5Min":-0.0003,"askSize":655,"floatMarketCap":1793818024.74,"latestPrice":5.67,"askPrice":5.68,"peRate":0,"eps":-2.3,"divideRate":0,"bidPrice":5.62,"market":"US","volume":21553434,"preHourTrading":{"tag":"盘前","latestPrice":5.6793,"preClose":5.67,"latestTime":"08:37 EDT","volume":14814,"amount":84155.208246,"timestamp":1742301434312},"changeRate60Day":-0.195745,"changeRate5Day":0.028105,"roa":-0.003787,"roe":-0.265975,"lyrEps":-2.297687,"shares":353001047,"amplitude":0.0375,"preClose":5.6,"low":5.55,"lyrPeRate":0,"pbRate":0.757863,"impliedVol":0.6983,"week52High":8.31,"changeRate":0.0125,"longInitialMargin":0.25,"amount":122264467.722161,"committee":-0.912409,"changeRate20Day":-0.163717,"overnightTrading":{"tag":"夜盘","latestPrice":5.670000076293945,"preClose":5.670000076293945,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":30,"change":0.07,"marketValue":2001515936.49,"shortable":3,"turnoverRate":0.068127,"hourTrading":{"tag":"盘前","latestPrice":5.6793,"preClose":5.67,"latestTime":"08:37 EDT","volume":14814,"amount":84155.208246,"timestamp":1742301434312},"open":5.62,"impliedVolPercentile":0.502},{"symbol":"SKYW","shortMargin":0.3,"floatShares":39459162,"nameCN":"SkyWest","postHourTrading":{"tag":"盘后","latestPrice":89.38,"preClose":88.37,"latestTime":"19:07 EDT","volume":66002,"amount":5832906.89,"timestamp":1742252858809},"volumeRatio":0.793384,"changeRateMTD":-0.106562,"dividePrice":0,"high":89.1,"changeRateQTD":-0.117447,"changeRateWTD":0.011909,"week52Low":64.3,"changeRateYTD":-0.117447,"changeRate5Min":0.001814,"askSize":100,"floatMarketCap":3487006145.94,"latestPrice":88.37,"askPrice":109.78,"peRate":11.37323,"eps":7.77,"divideRate":0,"bidPrice":87.63,"market":"US","volume":491693,"preHourTrading":{"tag":"盘前","latestPrice":88.5,"preClose":88.37,"latestTime":"06:48 EDT","volume":55,"amount":4834.8399,"timestamp":1742294931736},"changeRate60Day":-0.161734,"changeRate5Day":0.084827,"roa":0.04328,"roe":0.142831,"lyrEps":8.021509,"shares":40330017,"amplitude":0.035211,"preClose":87.33,"low":86.025,"lyrPeRate":11.01663,"pbRate":1.479571,"impliedVol":0.4241,"week52High":135.5699,"changeRate":0.011909,"longInitialMargin":0.25,"amount":43315068.96479,"committee":-0.162791,"changeRate20Day":-0.198603,"overnightTrading":{"tag":"夜盘","latestPrice":88.37000274658203,"preClose":88.37000274658203,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":72,"change":1.040001,"marketValue":3563963602.29,"shortable":3,"turnoverRate":0.012461,"hourTrading":{"tag":"盘前","latestPrice":88.5,"preClose":88.37,"latestTime":"06:48 EDT","volume":55,"amount":4834.8399,"timestamp":1742294931736},"open":86.04,"impliedVolPercentile":0.4498},{"symbol":"RYAAY","shortMargin":0.3,"floatShares":517000000,"nameCN":"Ryanair Holdings PLC","postHourTrading":{"tag":"盘后","latestPrice":47.81,"preClose":47.81,"latestTime":"17:13 EDT","volume":194185,"amount":9284028.59,"timestamp":1742246013832},"volumeRatio":0.581813,"changeRateMTD":-0.014836,"dividePrice":0,"high":48.09,"changeRateQTD":0.096811,"changeRateWTD":0.010782,"week52Low":36.956,"changeRateYTD":0.096811,"changeRate5Min":0.001466,"askSize":160,"floatMarketCap":24717770000,"latestPrice":47.81,"askPrice":48.17,"peRate":15.827667,"eps":3.02066,"divideRate":0,"bidPrice":47.84,"market":"US","volume":1700438,"preHourTrading":{"tag":"盘前","latestPrice":47.81,"preClose":47.81,"latestTime":"08:24 EDT","volume":302,"amount":14438.62,"timestamp":1742300669892},"changeRate60Day":0.068858,"changeRate5Day":0.013998,"roa":0.067191,"roe":0.207459,"lyrEps":3.63113,"shares":533172264,"amplitude":0.015856,"preClose":47.3,"low":47.34,"lyrPeRate":13.1667,"pbRate":3.119993,"impliedVol":0.6805,"week52High":60.292,"changeRate":0.010782,"longInitialMargin":0.25,"amount":81422830.706802,"committee":-0.616162,"changeRate20Day":0.054477,"overnightTrading":{"tag":"夜盘","latestPrice":47.810001373291016,"preClose":47.810001373291016,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":38,"change":0.510002,"marketValue":25490965941.84,"shortable":3,"turnoverRate":0.003289,"hourTrading":{"tag":"盘前","latestPrice":47.81,"preClose":47.81,"latestTime":"08:24 EDT","volume":302,"amount":14438.62,"timestamp":1742300669892},"open":47.53,"impliedVolPercentile":0.9919},{"symbol":"UAL","shortMargin":0.3,"floatShares":324768868,"nameCN":"United Continental","postHourTrading":{"tag":"盘后","latestPrice":73.88,"preClose":73.92,"latestTime":"19:59 EDT","volume":263091,"amount":19448794.8673,"timestamp":1742255949681},"volumeRatio":0.489679,"changeRateMTD":-0.212024,"dividePrice":0,"high":74.76,"changeRateQTD":-0.238723,"changeRateWTD":0.003394,"week52Low":37.02,"changeRateYTD":-0.238723,"changeRate5Min":0.004211,"askSize":100,"floatMarketCap":24006914722.56,"latestPrice":73.92,"askPrice":73.75,"peRate":7.822222,"eps":9.45,"divideRate":0,"bidPrice":73.6,"market":"US","volume":6291865,"preHourTrading":{"tag":"盘前","latestPrice":73.75,"preClose":73.92,"latestTime":"08:38 EDT","volume":7104,"amount":523894.14144,"timestamp":1742301523364},"changeRate60Day":-0.225806,"changeRate5Day":-0.047668,"roa":0.045777,"roe":0.286285,"lyrEps":9.583079,"shares":327339564,"amplitude":0.026605,"preClose":73.67,"low":72.8,"lyrPeRate":7.713596,"pbRate":1.909029,"impliedVol":0.6313,"week52High":116,"changeRate":0.003394,"longInitialMargin":0.25,"amount":465477522.16774,"committee":0.122807,"changeRate20Day":-0.291003,"overnightTrading":{"tag":"夜盘","latestPrice":73.98999786376953,"preClose":73.91999816894531,"latestTime":"20250318 04:00 EDT","volume":463,"amount":34017,"timestamp":1742284801348},"bidSize":128,"change":0.25,"marketValue":24196940570.88,"shortable":3,"turnoverRate":0.019373,"hourTrading":{"tag":"盘前","latestPrice":73.75,"preClose":73.92,"latestTime":"08:38 EDT","volume":7104,"amount":523894.14144,"timestamp":1742301523364},"open":73.56,"impliedVolPercentile":0.9558},{"symbol":"DAL","shortMargin":0.3,"floatShares":638187584,"nameCN":"Delta Air Lines","postHourTrading":{"tag":"盘后","latestPrice":46.9463,"preClose":46.89,"latestTime":"19:59 EDT","volume":1066526,"amount":50009787.2858,"timestamp":1742255989971},"volumeRatio":0.619654,"changeRateMTD":-0.22006,"dividePrice":0.55,"high":47.04,"changeRateQTD":-0.224959,"changeRateWTD":0.002995,"week52Low":37.29,"changeRateYTD":-0.224959,"changeRate5Min":0.002673,"askSize":1,"floatMarketCap":29924615813.760002,"latestPrice":46.89,"askPrice":46.9,"peRate":8.797373,"eps":5.33,"divideRate":0.01173,"bidPrice":46.66,"market":"US","volume":12570471,"preHourTrading":{"tag":"盘前","latestPrice":46.78,"preClose":46.89,"latestTime":"08:37 EDT","volume":3786,"amount":176992.179678,"timestamp":1742301468538},"changeRate60Day":-0.231941,"changeRate5Day":-0.068349,"roa":0.050464,"roe":0.261913,"lyrEps":5.393135,"shares":641637090,"amplitude":0.028663,"preClose":46.75,"low":45.7,"lyrPeRate":8.694386,"pbRate":1.967329,"impliedVol":0.5943,"week52High":69.98,"changeRate":0.002995,"longInitialMargin":0.25,"amount":586000339.238102,"committee":0.973333,"changeRate20Day":-0.282918,"overnightTrading":{"tag":"夜盘","latestPrice":46.900001525878906,"preClose":46.88999938964844,"latestTime":"20250318 04:00 EDT","volume":727,"amount":34028,"timestamp":1742284801348},"bidSize":74,"change":0.139999,"marketValue":30086363150.1,"shortable":3,"turnoverRate":0.019697,"hourTrading":{"tag":"盘前","latestPrice":46.78,"preClose":46.89,"latestTime":"08:37 EDT","volume":3786,"amount":176992.179678,"timestamp":1742301468538},"open":45.8,"impliedVolPercentile":0.992},{"symbol":"VLRS","shortMargin":0.3,"floatShares":90666218,"nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","postHourTrading":{"tag":"盘后","latestPrice":5.5201,"preClose":5.54,"latestTime":"19:15 EDT","volume":492,"amount":2722.9636,"timestamp":1742253332986},"volumeRatio":0.70324,"changeRateMTD":-0.145062,"dividePrice":0,"high":5.64,"changeRateQTD":-0.255376,"changeRateWTD":0.001808,"week52Low":5.15,"changeRateYTD":-0.255376,"changeRate5Min":-0.005386,"askSize":100,"floatMarketCap":502290847.72,"latestPrice":5.54,"askPrice":6.38,"peRate":5.129629,"eps":1.08,"divideRate":0,"bidPrice":5.5,"market":"US","volume":554983,"preHourTrading":{"tag":"盘前","latestPrice":5.55,"preClose":5.54,"latestTime":"08:00 EDT","volume":990,"amount":5494.5,"timestamp":1742299200866},"changeRate60Day":-0.34126,"changeRate5Day":0.001808,"roa":0.047585,"roe":0.41475,"lyrEps":1.09494,"shares":114968137,"amplitude":0.027125,"preClose":5.53,"low":5.49,"lyrPeRate":5.059638,"pbRate":1.744996,"impliedVol":0.5477,"week52High":9.57,"changeRate":0.001808,"longInitialMargin":0.25,"amount":3095449.62942,"committee":-0.73913,"changeRate20Day":-0.316893,"overnightTrading":{"tag":"夜盘","latestPrice":5.539999961853027,"preClose":5.539999961853027,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":15,"change":0.01,"marketValue":636923478.98,"shortable":3,"turnoverRate":0.006121,"hourTrading":{"tag":"盘前","latestPrice":5.55,"preClose":5.54,"latestTime":"08:00 EDT","volume":990,"amount":5494.5,"timestamp":1742299200866},"open":5.49,"impliedVolPercentile":0.3253},{"symbol":"ALGT","shortMargin":0.3,"floatShares":13504791,"nameCN":"Allegiant Travel","postHourTrading":{"tag":"盘后","latestPrice":54.21,"preClose":54.21,"latestTime":"17:03 EDT","volume":16014,"amount":868118.94,"timestamp":1742245384156},"volumeRatio":0.959358,"changeRateMTD":-0.262449,"dividePrice":1.2,"high":54.75,"changeRateQTD":-0.424033,"changeRateWTD":-0.000369,"week52Low":36.085,"changeRateYTD":-0.424033,"changeRate5Min":0.003889,"askSize":1,"floatMarketCap":732094720.11,"latestPrice":54.21,"askPrice":60,"peRate":0,"eps":-13.491821,"divideRate":0.022136,"bidPrice":51.52,"market":"US","volume":692232,"preHourTrading":{"tag":"盘前","latestPrice":54.92,"preClose":54.21,"latestTime":"08:09 EDT","volume":1821,"amount":100982.183787,"timestamp":1742299773170},"changeRate60Day":-0.357854,"changeRate5Day":-0.026925,"roa":0.012547,"roe":-0.198711,"lyrEps":-13.491821,"shares":17730881,"amplitude":0.058455,"preClose":54.23,"low":51.58,"lyrPeRate":0,"pbRate":0.882319,"impliedVol":0.4006,"week52High":107.57,"changeRate":-0.000369,"longInitialMargin":0.25,"amount":37078534.713043,"committee":0.979381,"changeRate20Day":-0.348907,"overnightTrading":{"tag":"夜盘","latestPrice":54.209999084472656,"preClose":54.209999084472656,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":96,"change":-0.02,"marketValue":961191059.01,"shortable":3,"turnoverRate":0.051258,"hourTrading":{"tag":"盘前","latestPrice":54.92,"preClose":54.21,"latestTime":"08:09 EDT","volume":1821,"amount":100982.183787,"timestamp":1742299773170},"open":54.1,"impliedVolPercentile":0.004},{"symbol":"AZUL","shortMargin":0.3,"floatShares":88082584,"nameCN":"Azul S.A.","postHourTrading":{"tag":"盘后","latestPrice":1.82,"preClose":1.82,"latestTime":"18:51 EDT","volume":157,"amount":288.1438,"timestamp":1742251898777},"volumeRatio":0.963696,"changeRateMTD":-0.016216,"dividePrice":0,"high":1.905,"changeRateQTD":0.08982,"changeRateWTD":-0.005464,"week52Low":1.57,"changeRateYTD":0.08982,"changeRate5Min":0.002755,"askSize":2650,"floatMarketCap":160310302.88,"latestPrice":1.82,"askPrice":1.91,"peRate":0,"eps":-12.767847,"divideRate":0,"bidPrice":1.65,"market":"US","volume":840051,"preHourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.82,"latestTime":"08:00 EDT","volume":101,"amount":183.829504,"timestamp":1742299200652},"changeRate60Day":-0.066667,"changeRate5Day":0.04,"roa":0.086706,"roe":0.562647,"lyrEps":-12.767847,"shares":115957397,"amplitude":0.057377,"preClose":1.83,"low":1.8,"lyrPeRate":0,"pbRate":-0.006934,"impliedVol":2.7253,"week52High":8.73,"changeRate":-0.005464,"longInitialMargin":0.25,"amount":1559963.886069,"committee":-0.927273,"changeRate20Day":-0.076142,"overnightTrading":{"tag":"夜盘","latestPrice":1.8200000524520874,"preClose":1.8200000524520874,"latestTime":"20250318 04:00 EDT","volume":0,"amount":0,"timestamp":1742284800000},"bidSize":100,"change":-0.01,"marketValue":211042462.54,"shortable":3,"turnoverRate":0.009537,"hourTrading":{"tag":"盘前","latestPrice":1.82,"preClose":1.82,"latestTime":"08:00 EDT","volume":101,"amount":183.829504,"timestamp":1742299200652},"open":1.82,"impliedVolPercentile":0.9759}]}}}