US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Airlines Concept

3,014.56

-21.7822-0.72%

Number of Gainers:2

Number of Losers:10

Number of Flat:1

PE:- -

High:3,079.87

Open:3,043.94

Low:3,009.67

Close:3,036.34

Volume:92.82M

Turnover:1.85B

Market Cap:167.42B

Float Cap:160.48B

Loading ...

Constituent

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

Ryanair Holdings PLC US RYAAY	56.13	+1.23%	+0.6800	587.42K	33.01M	29.23B
Alaska Air US ALK	42.32	+0.28%	+0.1200	2.13M	90.73M	4.71B
SkyWest US SKYW	98.87	0.00%	0.0000	238.75K	23.60M	3.84B
Southwest Airlines US LUV	39.64	-0.30%	-0.1200	3.13M	124.69M	19.48B
American Airlines US AAL	13.64	-0.58%	-0.0800	63.51M	873.93M	9.00B
Frontier Group Holdings, Inc. US ULCC	5.84	-1.18%	-0.0700	1.80M	10.65M	1.34B
Delta Air Lines US DAL	80.07	-1.32%	-1.0700	3.81M	306.50M	52.61B
Copa Holdings SA US CPA	129.5	-1.36%	-1.7800	257.72K	33.55M	5.28B
United Airlines US UAL	110.6	-1.59%	-1.7900	2.30M	256.29M	35.83B
Allegiant Travel US ALGT	78.94	-1.71%	-1.3700	320.25K	25.53M	2.16B
Azul S.A. US AZUL	7.39	-1.73%	-0.1300	43.40K	319.33K	1.35B
JetBlue Airways US JBLU	4.8	-1.84%	-0.0900	14.42M	69.91M	1.81B
Controladora Vuela Compania de Aviacion SAB de CV US VLRS	6.74	-2.18%	-0.1500	269.63K	1.83M	775.10M

{"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.0a0bd8dc.png","ogUrl":"https://sg.tigeractivity.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":3014.5552,"timestamp":1787947199999,"preClose":3036.3374,"halted":0,"volume":92823048,"delay":0,"changeRate":-0.007174,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Market Closed","change":-21.782227,"latestTime":"08-28 16:00:00 EDT","open":3043.939,"high":3079.8704,"low":3009.666,"amount":1850711218.366632,"amplitude":0.023121,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1788163200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.608458,"peRate":18.126979,"turnoverRate":0.026909,"increases":2,"decrements":10,"flats":1,"marketCap":167421531584,"floatMarketCap":160478089920},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4500\",,,,,undefined,":{"symbol":"BK4500","high":3079.8704,"amplitude":0.023121,"preClose":3036.3374,"low":3009.666,"pbRate":"2.608458","latestPrice":3014.5552,"volume":92823048,"delay":0,"open":3043.939,"prevYearClose":3096.2888,"prevWeekClose":3064.9485,"prevMonthClose":3307.4336,"prevQuarterClose":3641.697,"fiveDayClose":3064.9485,"twentyDayClose":3307.4336,"sixtyDayClose":2985.3577,"secType":"PLATE","market":"US","turnoverRate":0.026909,"peRate":18.126979,"marketCap":167421531584,"floatMarketCap":160478089920,"timestamp":1787947199999,"nameCN":"Airlines Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4500\",,,,undefined,":{"bkCode":"BK4500","up":2,"down":10,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4500\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"RYAAY","nameCN":"Ryanair Holdings PLC","changeRate":0.012263,"change":0.68,"latestPrice":56.13,"close":56.13,"volume":587420,"market":"US","high":56.475,"low":55.975,"preClose":55.45,"open":56.24,"turnoverRate":0.001234,"peRate":13.441092,"amplitude":0.009017,"marketValue":29230051062.87,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":74.24,"week52Low":53.14,"changeRate5Day":0.005914,"changeRate20Day":-0.040677,"changeRate60Day":-0.017848,"changeRateWTD":0.005914,"changeRateMTD":-0.040677,"changeRateQTD":-0.133127,"changeRateYTD":-0.222468,"amount":33014292.92511,"eps":4.176,"lyrEps":3.162765,"lyrPeRate":17.747129,"pbRate":4.153825,"volumeRatio":0.476623,"roa":0.056152,"roe":0.219997,"changeRate5Min":0.000178,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.9593,"divideRate":0.017091,"floatMarketCap":26717880000,"shortable":3,"shares":520756299,"floatShares":476000000,"hourTrading":{"tag":"盘后","latestPrice":56.13,"preClose":56.13,"latestTime":"19:30 EDT","volume":8592,"amount":482270.4,"timestamp":1787959805440,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":56.23,"preClose":55.45,"latestTime":"09:29 EDT","volume":2184,"amount":123157.7256,"timestamp":1787923799999,"change":0.779999999999994,"changeRate":0.014066726780883571},"postHourTrading":{"tag":"盘后","latestPrice":56.13,"preClose":56.13,"latestTime":"19:30 EDT","volume":8592,"amount":482270.4,"timestamp":1787959805440,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.880001068115234,"preClose":55.45000076293945,"latestTime":"20260828 04:00 EDT","volume":300,"amount":16764,"timestamp":1787904002250,"change":0.43000030517578125,"changeRate":0.007754739391512797},"impliedVol":0.3273,"impliedVolPercentile":0.1912},{"symbol":"ALK","nameCN":"Alaska Air","changeRate":0.002844,"change":0.12,"latestPrice":42.32,"close":42.32,"volume":2131903,"market":"US","high":43.3286,"low":42.17,"preClose":42.2,"open":42.72,"turnoverRate":0.019206,"peRate":0,"amplitude":0.027455,"marketValue":4712748005.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":65.88,"week52Low":33.03,"changeRate5Day":0.047266,"changeRate20Day":-0.108114,"changeRate60Day":0.010748,"changeRateWTD":0.047266,"changeRateMTD":-0.108114,"changeRateQTD":-0.189272,"changeRateYTD":-0.158648,"amount":90734380.15237,"eps":-1.543229,"lyrEps":0.83,"lyrPeRate":50.987952,"pbRate":1.284128,"volumeRatio":0.900535,"roa":-0.000942,"roe":-0.04598,"changeRate5Min":-0.001416,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4697520000,"shortable":0,"shares":111359830,"floatShares":111000000,"hourTrading":{"tag":"盘后","latestPrice":42.45,"preClose":42.32,"latestTime":"19:46 EDT","volume":67393,"amount":2857069.7751,"timestamp":1787960787411,"change":0.13000000000000256,"changeRate":0.0030718336483932553},"preHourTrading":{"tag":"盘前","latestPrice":43,"preClose":42.2,"latestTime":"09:26 EDT","volume":2149,"amount":91174.16168,"timestamp":1787923571297,"change":0.7999999999999972,"changeRate":0.018957345971563913},"postHourTrading":{"tag":"盘后","latestPrice":42.45,"preClose":42.32,"latestTime":"19:46 EDT","volume":67393,"amount":2857069.7751,"timestamp":1787960787411,"change":0.13000000000000256,"changeRate":0.0030718336483932553},"overnightTrading":{"tag":"夜盘","latestPrice":42.54999923706055,"preClose":42.20000076293945,"latestTime":"20260828 04:00 EDT","volume":261,"amount":11082,"timestamp":1787904002217,"change":0.34999847412109375,"changeRate":0.008293802554346554},"impliedVol":0.5023,"impliedVolPercentile":0.2231},{"symbol":"SKYW","nameCN":"SkyWest","changeRate":0,"change":0,"latestPrice":98.87,"close":98.87,"volume":238754,"market":"US","high":100.0133,"low":98.09,"preClose":98.87,"open":99.88,"turnoverRate":0.006287,"peRate":9.818915,"amplitude":0.019453,"marketValue":3838954021,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.67,"week52Low":77.89,"changeRate5Day":-0.021961,"changeRate20Day":-0.075722,"changeRate60Day":0.217761,"changeRateWTD":-0.021961,"changeRateMTD":-0.075722,"changeRateQTD":-0.004631,"changeRateYTD":-0.015337,"amount":23604874.551727,"eps":10.069341,"lyrEps":10.35,"lyrPeRate":9.552657,"pbRate":1.390173,"volumeRatio":0.94928,"roa":0.050377,"roe":0.15341,"changeRate5Min":-0.000455,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":3754750396.8,"shortable":3,"shares":38828300,"floatShares":37976640,"hourTrading":{"tag":"盘后","latestPrice":98.87,"preClose":98.87,"latestTime":"19:30 EDT","volume":7563,"amount":747749.52,"timestamp":1787959805142,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":99.87,"preClose":98.87,"latestTime":"09:29 EDT","volume":117,"amount":11636.16597,"timestamp":1787923799985,"change":1,"changeRate":0.010114291493880854},"postHourTrading":{"tag":"盘后","latestPrice":98.87,"preClose":98.87,"latestTime":"19:30 EDT","volume":7563,"amount":747749.52,"timestamp":1787959805142,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.87000274658203,"preClose":98.87000274658203,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.343,"impliedVolPercentile":0.0359},{"symbol":"LUV","nameCN":"Southwest Airlines","changeRate":-0.003018,"change":-0.12,"latestPrice":39.64,"close":39.64,"volume":3131481,"market":"US","high":40.56,"low":39.63,"preClose":39.76,"open":40.56,"turnoverRate":0.006478,"peRate":24.830574,"amplitude":0.02339,"marketValue":19475845123.6,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":55.11,"week52Low":29.26,"changeRate5Day":-0.018326,"changeRate20Day":-0.118523,"changeRate60Day":-0.030095,"changeRateWTD":-0.018326,"changeRateMTD":-0.118523,"changeRateQTD":-0.229094,"changeRateYTD":-0.04089,"amount":124694485.410015,"eps":1.596419,"lyrEps":0.79,"lyrPeRate":50.177215,"pbRate":2.750049,"volumeRatio":0.666635,"roa":0.023179,"roe":0.110993,"changeRate5Min":-0.00214,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.72,"divideRate":0.018163,"floatMarketCap":19161263946.68,"shortable":3,"shares":491317990,"floatShares":483382037,"hourTrading":{"tag":"盘后","latestPrice":39.88,"preClose":39.64,"latestTime":"19:59 EDT","volume":54803,"amount":2172704.024,"timestamp":1787961570043,"change":0.240000000000002,"changeRate":0.0060544904137235615},"preHourTrading":{"tag":"盘前","latestPrice":40.16,"preClose":39.76,"latestTime":"09:28 EDT","volume":27096,"amount":1089857.371296,"timestamp":1787923707253,"change":0.3999999999999986,"changeRate":0.010060362173038195},"postHourTrading":{"tag":"盘后","latestPrice":39.88,"preClose":39.64,"latestTime":"19:59 EDT","volume":54803,"amount":2172704.024,"timestamp":1787961570043,"change":0.240000000000002,"changeRate":0.0060544904137235615},"overnightTrading":{"tag":"夜盘","latestPrice":39.95000076293945,"preClose":39.7599983215332,"latestTime":"20260828 04:00 EDT","volume":668,"amount":26655,"timestamp":1787904002172,"change":0.19000244140625,"changeRate":0.004778733637504923},"impliedVol":0.3843,"impliedVolPercentile":0.0598},{"symbol":"AAL","nameCN":"American Airlines","changeRate":-0.005831,"change":-0.08,"latestPrice":13.64,"close":13.64,"volume":63505436,"market":"US","high":13.925,"low":13.61,"preClose":13.72,"open":13.83,"turnoverRate":0.097691,"peRate":0,"amplitude":0.022959,"marketValue":9003579791.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":18.79,"week52Low":10.09,"changeRate5Day":-0.013025,"changeRate20Day":-0.106745,"changeRate60Day":0.005158,"changeRateWTD":-0.013025,"changeRateMTD":-0.106745,"changeRateQTD":-0.245158,"changeRateYTD":-0.110241,"amount":873931594.373459,"eps":-0.493151,"lyrEps":0.16819,"lyrPeRate":81.098757,"pbRate":-2.266762,"volumeRatio":0.965821,"roa":0.01118,"roe":1.071982,"changeRate5Min":-0.001098,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8866839201,"shortable":3,"shares":660086495,"floatShares":650061525,"hourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.64,"latestTime":"19:59 EDT","volume":626345,"amount":8545728.898422,"timestamp":1787961595151,"change":0.02999999999999936,"changeRate":0.0021994134897360233},"preHourTrading":{"tag":"盘前","latestPrice":13.84,"preClose":13.72,"latestTime":"09:29 EDT","volume":253638,"amount":3496954.282668,"timestamp":1787923799999,"change":0.11999999999999922,"changeRate":0.008746355685131138},"postHourTrading":{"tag":"盘后","latestPrice":13.67,"preClose":13.64,"latestTime":"19:59 EDT","volume":626345,"amount":8545728.898422,"timestamp":1787961595151,"change":0.02999999999999936,"changeRate":0.0021994134897360233},"overnightTrading":{"tag":"夜盘","latestPrice":13.75,"preClose":13.720000267028809,"latestTime":"20260828 04:00 EDT","volume":5895,"amount":81209,"timestamp":1787904002205,"change":0.029999732971191406,"changeRate":0.002186569415985013},"impliedVol":0.4779,"impliedVolPercentile":0.0916},{"symbol":"ULCC","nameCN":"Frontier Group Holdings, Inc.","changeRate":-0.011844,"change":-0.07,"latestPrice":5.84,"close":5.84,"volume":1801525,"market":"US","high":6.03,"low":5.84,"preClose":5.91,"open":5.93,"turnoverRate":0.025627,"peRate":0,"amplitude":0.032149,"marketValue":1344460102.64,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":8.405,"week52Low":3.02,"changeRate5Day":-0.020134,"changeRate20Day":-0.134815,"changeRate60Day":0.024561,"changeRateWTD":-0.020134,"changeRateMTD":-0.134815,"changeRateQTD":-0.261694,"changeRateYTD":0.239915,"amount":10648411.841595,"eps":-1.685819,"lyrEps":-0.601475,"lyrPeRate":0,"pbRate":9.885736,"volumeRatio":0.701414,"roa":-0.05248,"roe":-1.202492,"changeRate5Min":-0.00933,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":410542656,"shortable":3,"shares":230215771,"floatShares":70298400,"hourTrading":{"tag":"盘后","latestPrice":5.9,"preClose":5.84,"latestTime":"19:55 EDT","volume":56392,"amount":329356.45,"timestamp":1787961320711,"change":0.0600000000000005,"changeRate":0.010273972602739812},"preHourTrading":{"tag":"盘前","latestPrice":5.92,"preClose":5.91,"latestTime":"09:05 EDT","volume":41,"amount":242.919998,"timestamp":1787922319775,"change":0.009999999999999787,"changeRate":0.001692047377326529},"postHourTrading":{"tag":"盘后","latestPrice":5.9,"preClose":5.84,"latestTime":"19:55 EDT","volume":56392,"amount":329356.45,"timestamp":1787961320711,"change":0.0600000000000005,"changeRate":0.010273972602739812},"overnightTrading":{"tag":"夜盘","latestPrice":5.960000038146973,"preClose":5.909999847412109,"latestTime":"20260828 04:00 EDT","volume":1,"amount":6,"timestamp":1787904002175,"change":0.05000019073486328,"changeRate":0.008460269378307603},"impliedVol":0.8201,"impliedVolPercentile":0.1195},{"symbol":"DAL","nameCN":"Delta Air Lines","changeRate":-0.013187,"change":-1.07,"latestPrice":80.07,"close":80.07,"volume":3810258,"market":"US","high":82.305,"low":79.89,"preClose":81.14,"open":81.85,"turnoverRate":0.005835,"peRate":13.284698,"amplitude":0.029763,"marketValue":52605518547.84,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":95.68,"week52Low":55.03,"changeRate5Day":-0.028395,"changeRate20Day":-0.084286,"changeRate60Day":0.016375,"changeRateWTD":-0.028395,"changeRateMTD":-0.084286,"changeRateQTD":-0.145099,"changeRateYTD":0.153746,"amount":306496639.56308,"eps":6.027235,"lyrEps":7.66,"lyrPeRate":10.453003,"pbRate":2.411438,"volumeRatio":0.752331,"roa":0.04019,"roe":0.201248,"changeRate5Min":-0.000375,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7775,"divideRate":0.00971,"floatMarketCap":52285709999.99999,"shortable":3,"shares":656994112,"floatShares":653000000,"hourTrading":{"tag":"盘后","latestPrice":80.18,"preClose":80.07,"latestTime":"19:58 EDT","volume":94528,"amount":7569781.4114,"timestamp":1787961518469,"change":0.11000000000001364,"changeRate":0.0013737979268142082},"preHourTrading":{"tag":"盘前","latestPrice":81.77,"preClose":81.14,"latestTime":"09:29 EDT","volume":12681,"amount":1033390.41444,"timestamp":1787923752981,"change":0.6299999999999955,"changeRate":0.007764357899925998},"postHourTrading":{"tag":"盘后","latestPrice":80.18,"preClose":80.07,"latestTime":"19:58 EDT","volume":94528,"amount":7569781.4114,"timestamp":1787961518469,"change":0.11000000000001364,"changeRate":0.0013737979268142082},"overnightTrading":{"tag":"夜盘","latestPrice":81.44999694824219,"preClose":81.13999938964844,"latestTime":"20260828 04:00 EDT","volume":2466,"amount":200669,"timestamp":1787904002159,"change":0.30999755859375,"changeRate":0.00382052700179461},"impliedVol":0.3785,"impliedVolPercentile":0.0598},{"symbol":"CPA","nameCN":"Copa Holdings SA","changeRate":-0.013559,"change":-1.78,"latestPrice":129.5,"close":129.5,"volume":257720,"market":"US","high":133.9,"low":129.17,"preClose":131.28,"open":132.21,"turnoverRate":0.009163,"peRate":8.503272,"amplitude":0.03603,"marketValue":5283530070,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.465,"week52Low":107.44,"changeRate5Day":-0.003463,"changeRate20Day":-0.082991,"changeRate60Day":-0.046673,"changeRateWTD":-0.003463,"changeRateMTD":-0.082991,"changeRateQTD":-0.167577,"changeRateYTD":0.073709,"amount":33552068.002319,"eps":15.229432,"lyrEps":16.279218,"lyrPeRate":7.954928,"pbRate":1.839044,"volumeRatio":1.120054,"roa":0.073466,"roe":0.230666,"changeRate5Min":-0.000463,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.6428,"divideRate":0.051296,"floatMarketCap":3642148520.5,"shortable":3,"shares":40799460,"floatShares":28124699,"hourTrading":{"tag":"盘后","latestPrice":130.53,"preClose":129.5,"latestTime":"19:30 EDT","volume":3493,"amount":452544.331,"timestamp":1787959805712,"change":1.0300000000000011,"changeRate":0.007953667953667962},"preHourTrading":{"tag":"盘前","latestPrice":131.415,"preClose":131.28,"latestTime":"08:05 EDT","volume":2,"amount":262.57508,"timestamp":1787918720425,"change":0.1349999999999909,"changeRate":0.0010283363802558723},"postHourTrading":{"tag":"盘后","latestPrice":130.53,"preClose":129.5,"latestTime":"19:30 EDT","volume":3493,"amount":452544.331,"timestamp":1787959805712,"change":1.0300000000000011,"changeRate":0.007953667953667962},"overnightTrading":{"tag":"夜盘","latestPrice":129.5,"preClose":129.5,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.3817,"impliedVolPercentile":0.4622},{"symbol":"UAL","nameCN":"United Airlines","changeRate":-0.015927,"change":-1.79,"latestPrice":110.6,"close":110.6,"volume":2303039,"market":"US","high":113.98,"low":110.21,"preClose":112.39,"open":113.24,"turnoverRate":0.007174,"peRate":10.346071,"amplitude":0.033544,"marketValue":35834400000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":138.77,"week52Low":84.6423,"changeRate5Day":-0.022709,"changeRate20Day":-0.088436,"changeRate60Day":0.051931,"changeRateWTD":-0.022709,"changeRateMTD":-0.088436,"changeRateQTD":-0.186705,"changeRateYTD":-0.01091,"amount":256290593.518593,"eps":10.690048,"lyrEps":10.207001,"lyrPeRate":10.8357,"pbRate":2.146158,"volumeRatio":0.77521,"roa":0.033805,"roe":0.232524,"changeRate5Min":-0.000633,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":35504138335.4,"shortable":3,"shares":324000000,"floatShares":321013909,"hourTrading":{"tag":"盘后","latestPrice":110.8998,"preClose":110.6,"latestTime":"19:59 EDT","volume":122720,"amount":13577840.1809,"timestamp":1787961580263,"change":0.29980000000000473,"changeRate":0.0027106690777577284},"preHourTrading":{"tag":"盘前","latestPrice":114,"preClose":112.39,"latestTime":"09:26 EDT","volume":11128,"amount":1267655.3006,"timestamp":1787923564769,"change":1.6099999999999994,"changeRate":0.014325117893050979},"postHourTrading":{"tag":"盘后","latestPrice":110.8998,"preClose":110.6,"latestTime":"19:59 EDT","volume":122720,"amount":13577840.1809,"timestamp":1787961580263,"change":0.29980000000000473,"changeRate":0.0027106690777577284},"overnightTrading":{"tag":"夜盘","latestPrice":112.30999755859375,"preClose":112.38999938964844,"latestTime":"20260828 04:00 EDT","volume":710,"amount":79908,"timestamp":1787904002217,"change":-0.0800018310546875,"changeRate":-0.0007118233961130885},"impliedVol":0.4396,"impliedVolPercentile":0.1076},{"symbol":"ALGT","nameCN":"Allegiant Travel","changeRate":-0.017059,"change":-1.37,"latestPrice":78.94,"close":78.94,"volume":320250,"market":"US","high":81.845,"low":78.76,"preClose":80.31,"open":80.89,"turnoverRate":0.012985,"peRate":55.164221,"amplitude":0.038414,"marketValue":2158042379.7,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":123.63,"week52Low":57.11,"changeRate5Day":-0.035553,"changeRate20Day":-0.195147,"changeRate60Day":-0.048686,"changeRateWTD":-0.035553,"changeRateMTD":-0.195147,"changeRateQTD":-0.328741,"changeRateYTD":-0.074235,"amount":25526010.612488,"eps":1.431,"lyrEps":-2.48,"lyrPeRate":0,"pbRate":1.214175,"volumeRatio":0.530225,"roa":0.0253,"roe":0.018342,"changeRate5Min":0.000888,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1946907008.56,"shortable":0,"shares":27337755,"floatShares":24663124,"hourTrading":{"tag":"盘后","latestPrice":78.94,"preClose":78.94,"latestTime":"19:30 EDT","volume":7072,"amount":558322.065,"timestamp":1787959805826,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":79.8,"preClose":80.31,"latestTime":"09:23 EDT","volume":71,"amount":5746.46523,"timestamp":1787923421351,"change":-0.5100000000000051,"changeRate":-0.006350392230108394},"postHourTrading":{"tag":"盘后","latestPrice":78.94,"preClose":78.94,"latestTime":"19:30 EDT","volume":7072,"amount":558322.065,"timestamp":1787959805826,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":78.94000244140625,"preClose":78.94000244140625,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.5955,"impliedVolPercentile":0.0916},{"symbol":"AZUL","nameCN":"Azul S.A.","changeRate":-0.017287,"change":-0.13,"latestPrice":7.39,"close":7.39,"volume":43401,"market":"US","high":7.48,"low":7.28,"preClose":7.52,"open":7.48,"turnoverRate":0.000238,"peRate":8.699563,"amplitude":0.026596,"marketValue":1348203311.08,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":9.83,"week52Low":7.28,"changeRate5Day":-0.018592,"changeRate20Day":-0.178889,"changeRate60Day":-0.168729,"changeRateWTD":-0.018592,"changeRateMTD":-0.178889,"changeRateQTD":-0.177976,"changeRateYTD":-0.19235,"amount":319328.13809,"eps":0.849468,"lyrEps":0.562045,"lyrPeRate":13.148413,"pbRate":-0.26154,"volumeRatio":0.159757,"roa":0.067376,"roe":0,"changeRate5Min":-0.001351,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1346878217.57,"shortable":3,"shares":182436172,"floatShares":182256863,"hourTrading":{"tag":"盘后","latestPrice":7.39,"preClose":7.39,"latestTime":"19:30 EDT","volume":12,"amount":89.73,"timestamp":1787959806715,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":7.38,"preClose":7.52,"latestTime":"09:05 EDT","volume":34,"amount":250.92,"timestamp":1787922303063,"change":-0.13999999999999968,"changeRate":-0.018617021276595702},"postHourTrading":{"tag":"盘后","latestPrice":7.39,"preClose":7.39,"latestTime":"19:30 EDT","volume":12,"amount":89.73,"timestamp":1787959806715,"change":0,"changeRate":0},"impliedVol":1.495,"impliedVolPercentile":0},{"symbol":"JBLU","nameCN":"JetBlue Airways","changeRate":-0.018405,"change":-0.09,"latestPrice":4.8,"close":4.8,"volume":14419833,"market":"US","high":4.95,"low":4.8,"preClose":4.89,"open":4.87,"turnoverRate":0.044308,"peRate":0,"amplitude":0.030675,"marketValue":1811098560,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":6.62,"week52Low":3.87,"changeRate5Day":-0.018405,"changeRate20Day":-0.20398,"changeRate60Day":0.006289,"changeRateWTD":-0.018405,"changeRateMTD":-0.20398,"changeRateQTD":-0.162304,"changeRateYTD":0.054945,"amount":69911490.398233,"eps":-2.394918,"lyrEps":-1.662524,"lyrPeRate":0,"pbRate":1.141209,"volumeRatio":0.639757,"roa":-0.020999,"roe":-0.443554,"changeRate5Min":-0.005181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1562146761.6,"shortable":0,"shares":377312200,"floatShares":325447242,"hourTrading":{"tag":"盘后","latestPrice":4.88,"preClose":4.8,"latestTime":"19:59 EDT","volume":569689,"amount":2740598.9237,"timestamp":1787961572612,"change":0.08000000000000007,"changeRate":0.016666666666666684},"preHourTrading":{"tag":"盘前","latestPrice":4.87,"preClose":4.89,"latestTime":"09:29 EDT","volume":48095,"amount":236551.938945,"timestamp":1787923769046,"change":-0.019999999999999574,"changeRate":-0.004089979550102162},"postHourTrading":{"tag":"盘后","latestPrice":4.88,"preClose":4.8,"latestTime":"19:59 EDT","volume":569689,"amount":2740598.9237,"timestamp":1787961572612,"change":0.08000000000000007,"changeRate":0.016666666666666684},"overnightTrading":{"tag":"夜盘","latestPrice":4.800000190734863,"preClose":4.800000190734863,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.6503,"impliedVolPercentile":0.0359},{"symbol":"VLRS","nameCN":"Controladora Vuela Compania de Aviacion SAB de CV","changeRate":-0.021771,"change":-0.15,"latestPrice":6.74,"close":6.74,"volume":269630,"market":"US","high":6.96,"low":6.72,"preClose":6.89,"open":6.96,"turnoverRate":0.003126,"peRate":0,"amplitude":0.034833,"marketValue":775099993.26,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":10.8,"week52Low":5.79,"changeRate5Day":-0.024602,"changeRate20Day":-0.139208,"changeRate60Day":-0.150063,"changeRateWTD":-0.024602,"changeRateMTD":-0.139208,"changeRateQTD":-0.280683,"changeRateYTD":-0.240991,"amount":1829557.535753,"eps":-1.63568,"lyrEps":-0.90513,"lyrPeRate":0,"pbRate":11.480752,"volumeRatio":0.658614,"roa":0.001215,"roe":-1.168343,"changeRate5Min":0.001486,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":581361396,"shortable":3,"shares":114999999,"floatShares":86255400,"hourTrading":{"tag":"盘后","latestPrice":6.74,"preClose":6.74,"latestTime":"19:33 EDT","volume":1447,"amount":9752.0707,"timestamp":1787959998635,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":6.85,"preClose":6.89,"latestTime":"08:10 EDT","volume":2024,"amount":13874.279751,"timestamp":1787919038980,"change":-0.040000000000000036,"changeRate":-0.005805515239477509},"postHourTrading":{"tag":"盘后","latestPrice":6.74,"preClose":6.74,"latestTime":"19:33 EDT","volume":1447,"amount":9752.0707,"timestamp":1787959998635,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":6.739999771118164,"preClose":6.739999771118164,"latestTime":"20260828 04:00 EDT","volume":0,"amount":0,"timestamp":1787904000000,"change":0,"changeRate":0},"impliedVol":0.4762,"impliedVolPercentile":0.1793}]}}}