US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,334.55

+42.991.31%

Number of Gainers:8

Number of Losers:9

Number of Flat:1

PE:- -

High:3,345.59

Open:3,292.54

Low:3,289.68

Close:3,291.56

Volume:77.37M

Turnover:8.75B

Market Cap:1.69T

Float Cap:1.67T

Loading ...

Constituent

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

ConocoPhillips US COP	137.56	+2.58%	+3.46	4.42M	605.82M	165.26B
United States Oil Fund LP US USO	151.03	+1.91%	+2.83	2.57M	389.55M	1.83B
Exxon Mobil US XOM	172.15	+1.90%	+3.21	8.81M	1.52B	707.87B
United States Brent Oil Fund LP US BNO	65.12	+1.77%	+1.13	763.92K	49.98M	742.37M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	194.29	+1.45%	+2.77	1.83M	354.52M	4.26B
Energy Select Sector SPDR Fund US XLE	66.01	+1.43%	+0.9300	19.89M	1.31B	42.96B
Chevron US CVX	215	+1.42%	+3.02	8.31M	1.79B	424.79B
United States Gasoline Fund LP US UGA	147.63	+0.90%	+1.31	11.39K	1.69M	169.77M
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
AXS Astoria Real Assets ETF US PPI	20.3992	-0.05%	-0.0095	26.78K	547.32K	158.60M
Centerra Gold Inc. US CGAU	22.49	-0.22%	-0.0500	499.41K	11.20M	4.40B
Eldorado US EGO	37.54	-0.32%	-0.1200	1.03M	38.43M	9.80B
Newmont Mining US NEM	117.15	-0.59%	-0.6900	3.19M	374.63M	123.44B
SPDR Gold ETF US GLD	382.15	-0.63%	-2.4300	4.87M	1.86B	141.62B
ANGLOGOLD ASHANTI PLC US AU	93.44	-0.76%	-0.7200	804.70K	75.23M	47.18B
Hecla Mining US HL	16.84	-1.35%	-0.2300	19.42M	326.50M	11.28B
Gold.com US GOLD	39.73	-2.36%	-0.9600	461.76K	18.45M	1.15B
International Tower Hill Mines US THM	2.34	-2.50%	-0.0600	269.13K	632.88K	612.23M

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Easy breezy. No more feesies.","description":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","keywords":"Tiger Brokers,U.S. stock trading,Hong Kong stock trading,trading U.S. stocks,stock information,stock prices,U.S. stock quotes,U.S. stock trading,Hong Kong stock trading,IPO trading,buying U.S. stocks,global investment","social":{"ogDescription":"Tiger Trade is a mobile trading app offering real time data, low commission fees and a free demo account. Download now to start investing in ETFs, options and the global share market.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://nz.tigermarketb.com/stock/BK4570"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"NZL","license":"TBKIWI","edition":"fundamental","symbol":"BK4570","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","market":"US","secType":"PLATE","nameCN":"Geography Tension Concept","latestPrice":3334.549,"timestamp":1791835199999,"preClose":3291.5625,"halted":0,"volume":77373755,"delay":0,"changeRate":0.01306,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":42.986572,"latestTime":"10-12 16:00:00 EDT","open":3292.5403,"high":3345.5864,"low":3289.675,"amount":8750281601.547295,"amplitude":0.016986,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1791898200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.571785,"peRate":19.167233,"turnoverRate":0.007001,"increases":8,"decrements":9,"flats":0,"marketCap":1687525633968,"floatMarketCap":1665022055584},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3345.5864,"amplitude":0.016986,"preClose":3291.5625,"low":3289.675,"pbRate":"2.571785","latestPrice":3334.549,"volume":77373755,"delay":0,"open":3292.5403,"prevYearClose":2471.0046,"prevWeekClose":3291.5625,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3204.539,"twentyDayClose":3290.9126,"sixtyDayClose":2849.4812,"secType":"PLATE","market":"US","turnoverRate":0.007001,"peRate":19.167233,"marketCap":1687525633968,"floatMarketCap":1665022055584,"timestamp":1791835199999,"nameCN":"Geography Tension Concept"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4570\",,,,undefined,":{"bkCode":"BK4570","up":8,"down":9,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.025802,"change":3.46,"latestPrice":137.56,"close":137.56,"volume":4419677,"market":"US","high":137.63,"low":135.76,"preClose":134.1,"open":136.01,"turnoverRate":0.003686,"peRate":18.277467,"amplitude":0.013945,"marketValue":165255983611.24,"askSize":100,"bidSize":43,"askPrice":139.75,"bidPrice":137.51,"week52High":141.62,"week52Low":85.57,"changeRate5Day":0.07134,"changeRate20Day":0.006512,"changeRate60Day":0.199198,"changeRateWTD":0.025802,"changeRateMTD":0.099161,"changeRateQTD":0.099161,"changeRateYTD":0.469501,"amount":605820062.761795,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":21.662992,"pbRate":2.528822,"volumeRatio":0.841765,"committee":-0.398601,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.001857,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.02399,"floatMarketCap":164934440000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘前","latestPrice":138.0775,"preClose":137.56,"latestTime":"08:52 EDT","volume":1818,"amount":251039.76624,"timestamp":1791895966640,"change":0.5174999999999841,"changeRate":0.00376199476592021},"preHourTrading":{"tag":"盘前","latestPrice":138.0775,"preClose":137.56,"latestTime":"08:52 EDT","volume":1818,"amount":251039.76624,"timestamp":1791895966640,"change":0.5174999999999841,"changeRate":0.00376199476592021},"postHourTrading":{"tag":"盘后","latestPrice":137.9014,"preClose":137.56,"latestTime":"19:55 EDT","volume":296251,"amount":40752410.9394,"timestamp":1791849326791,"change":0.34139999999999304,"changeRate":0.00248182611224188},"overnightTrading":{"tag":"夜盘","latestPrice":138.41000366210938,"preClose":137.55999755859375,"latestTime":"20261013 04:00 EDT","volume":1434,"amount":197849,"timestamp":1791878401857,"change":0.850006103515625,"changeRate":0.0061791663172541455},"impliedVol":0.3344,"impliedVolPercentile":0.496},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.019096,"change":2.83,"latestPrice":151.03,"close":151.03,"volume":2571608,"market":"US","high":152.65,"low":150.92,"preClose":148.2,"open":151.6,"turnoverRate":0.212116,"peRate":12.109644,"amplitude":0.011673,"marketValue":1831027761.09,"askSize":360,"bidSize":360,"askPrice":149.75,"bidPrice":149.7,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":0.048892,"changeRate20Day":-0.035938,"changeRate60Day":0.218377,"changeRateWTD":0.019096,"changeRateMTD":0.036867,"changeRateQTD":0.036867,"changeRateYTD":1.183777,"amount":389546148.622681,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":12.109644,"pbRate":1.044079,"volumeRatio":0.678381,"committee":0,"roa":0.234116,"roe":0.406661,"changeRate5Min":0.000464,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1831027761.09,"shortable":3,"shares":12123603,"floatShares":12123603,"hourTrading":{"tag":"盘前","latestPrice":149.76,"preClose":151.03,"latestTime":"08:52 EDT","volume":69038,"amount":10303149.65516,"timestamp":1791895935546,"change":-1.2700000000000102,"changeRate":-0.00840892537906383},"preHourTrading":{"tag":"盘前","latestPrice":149.76,"preClose":151.03,"latestTime":"08:52 EDT","volume":69038,"amount":10303149.65516,"timestamp":1791895935546,"change":-1.2700000000000102,"changeRate":-0.00840892537906383},"postHourTrading":{"tag":"盘后","latestPrice":150.8099,"preClose":151.03,"latestTime":"19:59 EDT","volume":69435,"amount":10481422.2926,"timestamp":1791849575402,"change":-0.22010000000000218,"changeRate":-0.0014573263590015374},"overnightTrading":{"tag":"夜盘","latestPrice":149.07000732421875,"preClose":151.02999877929688,"latestTime":"20261013 04:00 EDT","volume":56499,"amount":8465788,"timestamp":1791878401933,"change":-1.959991455078125,"changeRate":-0.012977497655563774},"impliedVol":0.4854,"impliedVolPercentile":0.408},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.019001,"change":3.21,"latestPrice":172.15,"close":172.15,"volume":8814211,"market":"US","high":172.55,"low":171.01,"preClose":168.94,"open":171.01,"turnoverRate":0.002144,"peRate":22.187535,"amplitude":0.009116,"marketValue":707865643914,"askSize":1,"bidSize":12,"askPrice":173.36,"bidPrice":173.09,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.049695,"changeRate20Day":0.042828,"changeRate60Day":0.168227,"changeRateWTD":0.019001,"changeRateMTD":0.057757,"changeRateQTD":0.057757,"changeRateYTD":0.43053,"amount":1515669591.196686,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":25.69403,"pbRate":2.729068,"volumeRatio":0.83686,"committee":0.846154,"roa":0.055213,"roe":0.125841,"changeRate5Min":0.001979,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.0237,"floatMarketCap":707865643914,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘前","latestPrice":173.3,"preClose":172.15,"latestTime":"08:53 EDT","volume":195736,"amount":33714095.16984,"timestamp":1791895981172,"change":1.1500000000000057,"changeRate":0.006680220737728758},"preHourTrading":{"tag":"盘前","latestPrice":173.3,"preClose":172.15,"latestTime":"08:53 EDT","volume":195736,"amount":33714095.16984,"timestamp":1791895981172,"change":1.1500000000000057,"changeRate":0.006680220737728758},"postHourTrading":{"tag":"盘后","latestPrice":172.1249,"preClose":172.15,"latestTime":"19:59 EDT","volume":858277,"amount":147740966.8775,"timestamp":1791849592584,"change":-0.025100000000009004,"changeRate":-0.00014580307871047926},"overnightTrading":{"tag":"夜盘","latestPrice":173.52000427246094,"preClose":172.14999389648438,"latestTime":"20261013 04:00 EDT","volume":8741,"amount":1513453,"timestamp":1791878401993,"change":1.3700103759765625,"changeRate":0.007958236564332173},"impliedVol":0.2934,"impliedVolPercentile":0.396},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.017659,"change":1.13,"latestPrice":65.12,"close":65.12,"volume":763916,"market":"US","high":65.8,"low":65.11,"preClose":63.99,"open":65.48,"turnoverRate":0.06701,"peRate":0,"amplitude":0.010783,"marketValue":742368000,"askSize":800,"bidSize":800,"askPrice":64.35,"bidPrice":64.32,"week52High":65.8,"week52Low":27.14,"changeRate5Day":0.059723,"changeRate20Day":0.047619,"changeRate60Day":0.337166,"changeRateWTD":0.017659,"changeRateMTD":0.083708,"changeRateQTD":0.083708,"changeRateYTD":1.299435,"amount":49976566.449188,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.654602,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000153,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":742368000,"shortable":3,"shares":11400000,"floatShares":11400000,"hourTrading":{"tag":"盘前","latestPrice":64.3089,"preClose":65.12,"latestTime":"08:51 EDT","volume":29156,"amount":1874684.616896,"timestamp":1791895902304,"change":-0.8111000000000104,"changeRate":-0.012455466830466989},"preHourTrading":{"tag":"盘前","latestPrice":64.3089,"preClose":65.12,"latestTime":"08:51 EDT","volume":29156,"amount":1874684.616896,"timestamp":1791895902304,"change":-0.8111000000000104,"changeRate":-0.012455466830466989},"postHourTrading":{"tag":"盘后","latestPrice":65.15,"preClose":65.12,"latestTime":"19:57 EDT","volume":10978,"amount":715309.1863,"timestamp":1791849471155,"change":0.030000000000001137,"changeRate":0.0004606879606879781},"overnightTrading":{"tag":"夜盘","latestPrice":64.44000244140625,"preClose":65.12000274658203,"latestTime":"20261013 04:00 EDT","volume":8262,"amount":534639,"timestamp":1791878401999,"change":-0.6800003051757812,"changeRate":-0.010442264688194789},"impliedVol":0.5104,"impliedVolPercentile":0.396},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.014463,"change":2.77,"latestPrice":194.29,"close":194.29,"volume":1825060,"market":"US","high":195.79,"low":193.095,"preClose":191.52,"open":194.1,"turnoverRate":0.083146,"peRate":70.165822,"amplitude":0.014072,"marketValue":4264665500,"askSize":200,"bidSize":300,"askPrice":195.6,"bidPrice":194.29,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.036545,"changeRate20Day":0.004238,"changeRate60Day":0.141674,"changeRateWTD":0.014463,"changeRateMTD":0.083422,"changeRateQTD":0.083422,"changeRateYTD":0.538809,"amount":354515593.598938,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":9.073641,"pbRate":1.425541,"volumeRatio":0.772086,"committee":0.2,"roa":0.013652,"roe":0.172365,"changeRate5Min":0.000026,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.016728,"floatMarketCap":4264665500,"shortable":3,"shares":21950000,"floatShares":21950000,"hourTrading":{"tag":"盘前","latestPrice":194.97,"preClose":194.29,"latestTime":"08:52 EDT","volume":2588,"amount":502934.21808,"timestamp":1791895938260,"change":0.6800000000000068,"changeRate":0.0034999227958207157},"preHourTrading":{"tag":"盘前","latestPrice":194.97,"preClose":194.29,"latestTime":"08:52 EDT","volume":2588,"amount":502934.21808,"timestamp":1791895938260,"change":0.6800000000000068,"changeRate":0.0034999227958207157},"postHourTrading":{"tag":"盘后","latestPrice":194.0773,"preClose":194.29,"latestTime":"19:59 EDT","volume":32784,"amount":6370138.4109,"timestamp":1791849545569,"change":-0.2126999999999839,"changeRate":-0.0010947552627514742},"overnightTrading":{"tag":"夜盘","latestPrice":195.10000610351562,"preClose":194.2899932861328,"latestTime":"20261013 04:00 EDT","volume":13978,"amount":2721578,"timestamp":1791878401963,"change":0.8100128173828125,"changeRate":0.0041690917976918065},"impliedVol":0.3274,"impliedVolPercentile":0.328},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.01429,"change":0.93,"latestPrice":66.01,"close":66.01,"volume":19885111,"market":"US","high":66.42,"low":65.665,"preClose":65.08,"open":65.85,"turnoverRate":0.030555,"peRate":118.595466,"amplitude":0.011601,"marketValue":42959202384,"askSize":800,"bidSize":1200,"askPrice":66.44,"bidPrice":66.32,"week52High":66.42,"week52Low":42.35,"changeRate5Day":0.040347,"changeRate20Day":0.022935,"changeRate60Day":0.144417,"changeRateWTD":0.01429,"changeRateMTD":0.073333,"changeRateQTD":0.073333,"changeRateYTD":0.476403,"amount":1312302632.21402,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.599165,"volumeRatio":0.609805,"committee":0.2,"roa":0.019731,"roe":0.039487,"changeRate5Min":0.000834,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5248,"divideRate":0.0231,"floatMarketCap":42959202384,"shortable":3,"shares":650798400,"floatShares":650798400,"hourTrading":{"tag":"盘前","latestPrice":66.3032,"preClose":66.01,"latestTime":"08:52 EDT","volume":47203,"amount":3130601.61427,"timestamp":1791895947640,"change":0.2931999999999988,"changeRate":0.0044417512498106165},"preHourTrading":{"tag":"盘前","latestPrice":66.3032,"preClose":66.01,"latestTime":"08:52 EDT","volume":47203,"amount":3130601.61427,"timestamp":1791895947640,"change":0.2931999999999988,"changeRate":0.0044417512498106165},"postHourTrading":{"tag":"盘后","latestPrice":66.05,"preClose":66.01,"latestTime":"19:59 EDT","volume":168721,"amount":11136725.0997,"timestamp":1791849592151,"change":0.03999999999999204,"changeRate":0.0006059687926070601},"overnightTrading":{"tag":"夜盘","latestPrice":66.37999725341797,"preClose":66.01000213623047,"latestTime":"20261013 04:00 EDT","volume":25897,"amount":1715915,"timestamp":1791878401999,"change":0.3699951171875,"changeRate":0.005605137179421833},"impliedVol":0.2669,"impliedVolPercentile":0.4},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.014247,"change":3.02,"latestPrice":215,"close":215,"volume":8307227,"market":"US","high":216.67,"low":213.7501,"preClose":211.98,"open":214.54,"turnoverRate":0.004408,"peRate":20.648136,"amplitude":0.013774,"marketValue":424790823910,"askSize":10,"bidSize":2,"askPrice":216.63,"bidPrice":216.02,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.041314,"changeRate20Day":0.013338,"changeRate60Day":0.147401,"changeRateWTD":0.014247,"changeRateMTD":0.052838,"changeRateQTD":0.052838,"changeRateYTD":0.410669,"amount":1786501134.774216,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":32.32634,"pbRate":2.237119,"volumeRatio":1.315026,"committee":-0.666667,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.00007,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.032465,"floatMarketCap":405193508765,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘前","latestPrice":216.5,"preClose":215,"latestTime":"08:52 EDT","volume":11671,"amount":2523105.05535,"timestamp":1791895948539,"change":1.5,"changeRate":0.0069767441860465115},"preHourTrading":{"tag":"盘前","latestPrice":216.5,"preClose":215,"latestTime":"08:52 EDT","volume":11671,"amount":2523105.05535,"timestamp":1791895948539,"change":1.5,"changeRate":0.0069767441860465115},"postHourTrading":{"tag":"盘后","latestPrice":215,"preClose":215,"latestTime":"19:59 EDT","volume":1311193,"amount":281905304.7453,"timestamp":1791849571119,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":216.17999267578125,"preClose":215,"latestTime":"20261013 04:00 EDT","volume":6545,"amount":1413026,"timestamp":1791878401994,"change":1.17999267578125,"changeRate":0.005488338026889535},"impliedVol":0.2981,"impliedVolPercentile":0.696},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.008953,"change":1.31,"latestPrice":147.63,"close":147.63,"volume":11386,"market":"US","high":148.79,"low":147.43,"preClose":146.32,"open":148.46,"turnoverRate":0.009901,"peRate":0,"amplitude":0.009295,"marketValue":169774500,"askSize":100,"bidSize":100,"askPrice":157.61,"bidPrice":131.14,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":0.016876,"changeRate20Day":0.067694,"changeRate60Day":0.231584,"changeRateWTD":0.008953,"changeRateMTD":0.006477,"changeRateQTD":0.006477,"changeRateYTD":1.391544,"amount":1687975.02121,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.349723,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000712,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":169774500,"shortable":3,"shares":1150000,"floatShares":1150000,"hourTrading":{"tag":"盘前","latestPrice":142.13,"preClose":147.63,"latestTime":"08:43 EDT","volume":384,"amount":55495.0848,"timestamp":1791895434794,"change":-5.5,"changeRate":-0.03725530041319515},"preHourTrading":{"tag":"盘前","latestPrice":142.13,"preClose":147.63,"latestTime":"08:43 EDT","volume":384,"amount":55495.0848,"timestamp":1791895434794,"change":-5.5,"changeRate":-0.03725530041319515},"postHourTrading":{"tag":"盘后","latestPrice":146.95,"preClose":147.63,"latestTime":"19:30 EDT","volume":409,"amount":60163.09,"timestamp":1791847803666,"change":-0.6800000000000068,"changeRate":-0.00460610986926781},"overnightTrading":{"tag":"夜盘","latestPrice":145.97000122070312,"preClose":147.6300048828125,"latestTime":"20261013 04:00 EDT","volume":10,"amount":1460,"timestamp":1791878401981,"change":-1.660003662109375,"changeRate":-0.011244351467894839},"impliedVol":0.4761,"impliedVolPercentile":0.576},{"symbol":"NGD","nameCN":"New Gold","changeRate":0,"change":0,"latestPrice":9.08,"close":9.08,"volume":0,"market":"US","high":9.08,"low":9.08,"preClose":9.08,"open":9.08,"turnoverRate":0,"peRate":28.828051,"amplitude":0,"marketValue":7188769857.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":13.63,"week52Low":6.01,"changeRate5Day":0,"changeRate20Day":0,"changeRate60Day":0,"changeRateWTD":0,"changeRateMTD":0,"changeRateQTD":0,"changeRateYTD":0.04248,"amount":0,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":66.569403,"pbRate":5.799266,"volumeRatio":1.517142,"roa":0.128274,"roe":0.222907,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":6918447025.4,"shortable":3,"shares":791714742,"floatShares":761943505,"impliedVol":0.8507,"impliedVolPercentile":0.8091},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.000465,"change":-0.0095,"latestPrice":20.3992,"close":20.3992,"volume":26777,"market":"US","high":20.49,"low":20.39,"preClose":20.4087,"open":20.44,"turnoverRate":0.003444,"peRate":0,"amplitude":0.0049,"marketValue":158597231.8568,"askSize":200,"bidSize":200,"askPrice":32.63,"bidPrice":8.16,"week52High":22.44,"week52Low":17.71,"changeRate5Day":0.000481,"changeRate20Day":-0.011384,"changeRate60Day":-0.024858,"changeRateWTD":-0.000465,"changeRateMTD":0.020419,"changeRateQTD":0.020419,"changeRateYTD":0.095188,"amount":547315.305874,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.448423,"committee":0,"roa":0,"roe":0,"changeRate5Min":0.000245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014412,"floatMarketCap":158597231.8568,"shortable":3,"shares":7774679,"floatShares":7774679,"postHourTrading":{"tag":"盘后","latestPrice":20.3992,"preClose":20.3992,"latestTime":"19:30 EDT","volume":3,"amount":61.17,"timestamp":1791847802586,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":20.399200439453125,"preClose":20.399200439453125,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.0768,"impliedVolPercentile":0.008},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.002218,"change":-0.05,"latestPrice":22.49,"close":22.49,"volume":499412,"market":"US","high":22.53,"low":22.09,"preClose":22.54,"open":22.28,"turnoverRate":0.002561,"peRate":7.070117,"amplitude":0.019521,"marketValue":4399213597.09,"askSize":50,"bidSize":50,"askPrice":23.7,"bidPrice":22.55,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":0.043135,"changeRate20Day":0.032599,"changeRate60Day":0.490391,"changeRateWTD":-0.002218,"changeRateMTD":0.032599,"changeRateQTD":0.032599,"changeRateYTD":0.565066,"amount":11204819.474136,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.919014,"pbRate":2.029758,"volumeRatio":0.448183,"committee":0,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.000889,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.008899,"floatMarketCap":4385550000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘前","latestPrice":22.5605,"preClose":22.49,"latestTime":"08:05 EDT","volume":12,"amount":270.610584,"timestamp":1791893147871,"change":0.07050000000000267,"changeRate":0.003134726545131288},"preHourTrading":{"tag":"盘前","latestPrice":22.5605,"preClose":22.49,"latestTime":"08:05 EDT","volume":12,"amount":270.610584,"timestamp":1791893147871,"change":0.07050000000000267,"changeRate":0.003134726545131288},"postHourTrading":{"tag":"盘后","latestPrice":22.49,"preClose":22.49,"latestTime":"19:30 EDT","volume":3438,"amount":77320.62,"timestamp":1791847807434,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":22.489999771118164,"preClose":22.489999771118164,"latestTime":"20261013 04:00 EDT","volume":3,"amount":67,"timestamp":1791878401997,"change":0,"changeRate":0},"impliedVol":0.4854,"impliedVolPercentile":0.06},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.003186,"change":-0.12,"latestPrice":37.54,"close":37.54,"volume":1025896,"market":"US","high":37.64,"low":36.81,"preClose":37.66,"open":37.06,"turnoverRate":0.003976,"peRate":13.412293,"amplitude":0.022039,"marketValue":9797877458.36,"askSize":100,"bidSize":173,"askPrice":41.35,"bidPrice":37.54,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.009499,"changeRate20Day":-0.087949,"changeRate60Day":0.343113,"changeRateWTD":-0.003186,"changeRateMTD":-0.024682,"changeRateQTD":-0.024682,"changeRateYTD":0.0451,"amount":38426513.691986,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":15.206544,"pbRate":1.427928,"volumeRatio":0.369967,"committee":0.267399,"roa":0.068557,"roe":0.112659,"changeRate5Min":-0.000266,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.225,"divideRate":0.005994,"floatMarketCap":9685320000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘前","latestPrice":37.8075,"preClose":37.54,"latestTime":"07:58 EDT","volume":3728,"amount":140719.66032,"timestamp":1791892728441,"change":0.2674999999999983,"changeRate":0.007125732551944547},"preHourTrading":{"tag":"盘前","latestPrice":37.8075,"preClose":37.54,"latestTime":"07:58 EDT","volume":3728,"amount":140719.66032,"timestamp":1791892728441,"change":0.2674999999999983,"changeRate":0.007125732551944547},"postHourTrading":{"tag":"盘后","latestPrice":37.54,"preClose":37.54,"latestTime":"19:30 EDT","volume":15281,"amount":573580.24,"timestamp":1791847807491,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":37.540000915527344,"preClose":37.540000915527344,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0.5991,"impliedVolPercentile":0.7},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.005855,"change":-0.69,"latestPrice":117.15,"close":117.15,"volume":3192914,"market":"US","high":118.01,"low":116.57,"preClose":117.84,"open":116.63,"turnoverRate":0.003038,"peRate":14.822967,"amplitude":0.01222,"marketValue":123440049547.65,"askSize":100,"bidSize":30,"askPrice":118.07,"bidPrice":117.84,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":0.011483,"changeRate20Day":-0.048103,"changeRate60Day":0.30602,"changeRateWTD":-0.005855,"changeRateMTD":0.015693,"changeRateQTD":0.015693,"changeRateYTD":0.17326,"amount":374631986.546585,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":18.333333,"pbRate":3.502541,"volumeRatio":0.677916,"committee":-0.538462,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.002299,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008792,"floatMarketCap":123124650000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘前","latestPrice":117.9,"preClose":117.15,"latestTime":"08:52 EDT","volume":12099,"amount":1425433.76382,"timestamp":1791895921925,"change":0.75,"changeRate":0.006402048655569782},"preHourTrading":{"tag":"盘前","latestPrice":117.9,"preClose":117.15,"latestTime":"08:52 EDT","volume":12099,"amount":1425433.76382,"timestamp":1791895921925,"change":0.75,"changeRate":0.006402048655569782},"postHourTrading":{"tag":"盘后","latestPrice":116.96,"preClose":117.15,"latestTime":"19:59 EDT","volume":189549,"amount":22194129.8702,"timestamp":1791849560533,"change":-0.19000000000001194,"changeRate":-0.00162185232607778},"overnightTrading":{"tag":"夜盘","latestPrice":117.91999816894531,"preClose":117.1500015258789,"latestTime":"20261013 04:00 EDT","volume":34975,"amount":4064313,"timestamp":1791878401952,"change":0.7699966430664062,"changeRate":0.006572741212438746},"impliedVol":0.4163,"impliedVolPercentile":0.088},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.006319,"change":-2.43,"latestPrice":382.15,"close":382.15,"volume":4874403,"market":"US","high":382.74,"low":381.16,"preClose":384.58,"open":382.605,"turnoverRate":0.013153,"peRate":3.438632,"amplitude":0.004108,"marketValue":141624790000,"askSize":500,"bidSize":80,"askPrice":383.21,"bidPrice":383.15,"week52High":509.7,"week52Low":360.12,"changeRate5Day":0.00685,"changeRate20Day":-0.027212,"changeRate60Day":0.037295,"changeRateWTD":-0.006319,"changeRateMTD":0.00344,"changeRateQTD":0.00344,"changeRateYTD":-0.03573,"amount":1862170998.484314,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.438632,"pbRate":1.088975,"volumeRatio":0.673285,"committee":-0.724138,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000102,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":141624790000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘前","latestPrice":383.25,"preClose":382.15,"latestTime":"08:52 EDT","volume":90606,"amount":34768600.99188,"timestamp":1791895977925,"change":1.1000000000000227,"changeRate":0.0028784508700772544},"preHourTrading":{"tag":"盘前","latestPrice":383.25,"preClose":382.15,"latestTime":"08:52 EDT","volume":90606,"amount":34768600.99188,"timestamp":1791895977925,"change":1.1000000000000227,"changeRate":0.0028784508700772544},"postHourTrading":{"tag":"盘后","latestPrice":382.5108,"preClose":382.15,"latestTime":"19:59 EDT","volume":243374,"amount":93015493.515,"timestamp":1791849572224,"change":0.3608000000000402,"changeRate":0.0009441318853854252},"overnightTrading":{"tag":"夜盘","latestPrice":384.04998779296875,"preClose":382.1499938964844,"latestTime":"20261013 04:00 EDT","volume":54139,"amount":20712912,"timestamp":1791878401995,"change":1.899993896484375,"changeRate":0.0049718537925687875},"impliedVol":0.2252,"impliedVolPercentile":0.116},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":-0.007647,"change":-0.72,"latestPrice":93.44,"close":93.44,"volume":804700,"market":"US","high":94.3,"low":93.07,"preClose":94.16,"open":93.29,"turnoverRate":0.00164,"peRate":12.527511,"amplitude":0.013063,"marketValue":47176681926.4,"askSize":60,"bidSize":160,"askPrice":95.49,"bidPrice":95.1,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.011008,"changeRate20Day":-0.070064,"changeRate60Day":0.217301,"changeRateWTD":-0.007647,"changeRateMTD":-0.005428,"changeRateQTD":-0.005428,"changeRateYTD":0.095685,"amount":75226723.078156,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":18.003854,"pbRate":5.267018,"volumeRatio":0.381884,"committee":0.454545,"roa":0.248627,"roe":0.447306,"changeRate5Min":-0.000428,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.048373,"floatMarketCap":45855346792.96,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘前","latestPrice":95.42,"preClose":93.44,"latestTime":"08:52 EDT","volume":57144,"amount":5467616.20728,"timestamp":1791895926242,"change":1.980000000000004,"changeRate":0.021190068493150728},"preHourTrading":{"tag":"盘前","latestPrice":95.42,"preClose":93.44,"latestTime":"08:52 EDT","volume":57144,"amount":5467616.20728,"timestamp":1791895926242,"change":1.980000000000004,"changeRate":0.021190068493150728},"postHourTrading":{"tag":"盘后","latestPrice":93.57,"preClose":93.44,"latestTime":"19:54 EDT","volume":12182,"amount":1138314.73,"timestamp":1791849246599,"change":0.12999999999999545,"changeRate":0.0013912671232876226},"overnightTrading":{"tag":"夜盘","latestPrice":95.58999633789062,"preClose":93.44000244140625,"latestTime":"20261013 04:00 EDT","volume":2072,"amount":196598,"timestamp":1791878401955,"change":2.149993896484375,"changeRate":0.023009351886870713},"impliedVol":0.4183,"impliedVolPercentile":0.004},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.013474,"change":-0.23,"latestPrice":16.84,"close":16.84,"volume":19421618,"market":"US","high":16.96,"low":16.69,"preClose":17.07,"open":16.81,"turnoverRate":0.029205,"peRate":33.919266,"amplitude":0.015817,"marketValue":11284461602.8,"askSize":158,"bidSize":100,"askPrice":17.02,"bidPrice":16.85,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.009994,"changeRate20Day":-0.105207,"changeRate60Day":0.175157,"changeRateWTD":-0.013474,"changeRateMTD":-0.011157,"changeRateQTD":-0.011157,"changeRateYTD":-0.12246,"amount":326498429.084171,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":34.367347,"pbRate":4.214101,"volumeRatio":0.569877,"committee":-0.224806,"roa":0.15305,"roe":0.221735,"changeRate5Min":-0.000297,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000891,"floatMarketCap":11198610322.92,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘前","latestPrice":16.86,"preClose":16.84,"latestTime":"08:48 EDT","volume":92875,"amount":1573531.622625,"timestamp":1791895704980,"change":0.019999999999999574,"changeRate":0.0011876484560569818},"preHourTrading":{"tag":"盘前","latestPrice":16.86,"preClose":16.84,"latestTime":"08:48 EDT","volume":92875,"amount":1573531.622625,"timestamp":1791895704980,"change":0.019999999999999574,"changeRate":0.0011876484560569818},"postHourTrading":{"tag":"盘后","latestPrice":16.8346,"preClose":16.84,"latestTime":"19:47 EDT","volume":58198,"amount":980630.3784,"timestamp":1791848859896,"change":-0.005400000000001626,"changeRate":-0.0003206650831354885},"overnightTrading":{"tag":"夜盘","latestPrice":16.989999771118164,"preClose":16.84000015258789,"latestTime":"20261013 04:00 EDT","volume":3626,"amount":61282,"timestamp":1791878401971,"change":0.14999961853027344,"changeRate":0.008907340687121207},"impliedVol":0.5802,"impliedVolPercentile":0.04},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.023593,"change":-0.96,"latestPrice":39.73,"close":39.73,"volume":461755,"market":"US","high":40.59,"low":39.73,"preClose":40.69,"open":40.5,"turnoverRate":0.023086,"peRate":13.155629,"amplitude":0.021135,"marketValue":1152344812,"askSize":45,"bidSize":5,"askPrice":41,"bidPrice":40,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.045869,"changeRate20Day":-0.160397,"changeRate60Day":0.037066,"changeRateWTD":-0.023593,"changeRateMTD":-0.066714,"changeRateQTD":-0.066714,"changeRateYTD":0.166814,"amount":18450314.928455,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.155629,"pbRate":1.315893,"volumeRatio":1.049776,"committee":-0.8,"roa":0.028237,"roe":0.107998,"changeRate5Min":-0.003011,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.020113,"floatMarketCap":794671514,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘前","latestPrice":40.1,"preClose":39.73,"latestTime":"08:50 EDT","volume":486,"amount":19468.46502,"timestamp":1791895827305,"change":0.37000000000000455,"changeRate":0.009312861817266664},"preHourTrading":{"tag":"盘前","latestPrice":40.1,"preClose":39.73,"latestTime":"08:50 EDT","volume":486,"amount":19468.46502,"timestamp":1791895827305,"change":0.37000000000000455,"changeRate":0.009312861817266664},"postHourTrading":{"tag":"盘后","latestPrice":40.322,"preClose":39.73,"latestTime":"19:58 EDT","volume":80674,"amount":3205502.349,"timestamp":1791849482958,"change":0.5920000000000059,"changeRate":0.014900578907626628},"overnightTrading":{"tag":"夜盘","latestPrice":39.95000076293945,"preClose":39.72999954223633,"latestTime":"20261013 04:00 EDT","volume":251,"amount":10007,"timestamp":1791878401979,"change":0.220001220703125,"changeRate":0.005537408085526032},"impliedVol":0.609,"impliedVolPercentile":0.4861},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.025,"change":-0.06,"latestPrice":2.34,"close":2.34,"volume":269128,"market":"US","high":2.38,"low":2.325,"preClose":2.4,"open":2.36,"turnoverRate":0.002691,"peRate":0,"amplitude":0.022917,"marketValue":612231686.82,"askSize":300,"bidSize":300,"askPrice":2.42,"bidPrice":2.2,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.037037,"changeRate20Day":0.004292,"changeRate60Day":0.164179,"changeRateWTD":-0.025,"changeRateMTD":-0.082353,"changeRateQTD":-0.082353,"changeRateYTD":0.258065,"amount":632884.338018,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.699091,"volumeRatio":0.642617,"committee":0,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":-0.008475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":234000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘前","latestPrice":2.38,"preClose":2.34,"latestTime":"07:04 EDT","volume":4500,"amount":10697.9004,"timestamp":1791889455575,"change":0.040000000000000036,"changeRate":0.01709401709401711},"preHourTrading":{"tag":"盘前","latestPrice":2.38,"preClose":2.34,"latestTime":"07:04 EDT","volume":4500,"amount":10697.9004,"timestamp":1791889455575,"change":0.040000000000000036,"changeRate":0.01709401709401711},"postHourTrading":{"tag":"盘后","latestPrice":2.34,"preClose":2.34,"latestTime":"19:30 EDT","volume":9,"amount":21.06,"timestamp":1791847801915,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.3399999141693115,"preClose":2.3399999141693115,"latestTime":"20261013 04:00 EDT","volume":0,"amount":0,"timestamp":1791878400000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0}]}}}