US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,189.57

-28.5359-0.89%

Number of Gainers:1

Number of Losers:16

Number of Flat:1

PE:- -

High:3,233.96

Open:3,218.14

Low:3,182.55

Close:3,218.11

Volume:113.91M

Turnover:10.22B

Market Cap:1.61T

Float Cap:1.59T

Loading ...

Constituent

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

ConocoPhillips US COP	129.84	+0.38%	+0.4900	4.79M	621.96M	155.98B
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
United States Brent Oil Fund LP US BNO	61.9	-0.05%	-0.0300	878.47K	54.53M	662.33M
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	188.24	-0.12%	-0.2200	1.72M	323.21M	4.09B
Exxon Mobil US XOM	164.05	-0.26%	-0.4300	9.52M	1.56B	674.56B
Energy Select Sector SPDR Fund US XLE	63.36	-0.61%	-0.3900	27.14M	1.72B	40.51B
United States Oil Fund LP US USO	143.91	-0.69%	-1.0000	3.09M	447.00M	1.89B
Chevron US CVX	205.15	-1.17%	-2.4300	5.74M	1.18B	405.33B
SPDR Gold ETF US GLD	375.88	-1.67%	-6.3900	7.21M	2.71B	139.30B
AXS Astoria Real Assets ETF US PPI	20.195	-1.80%	-0.3696	13.84K	279.67K	157.01M
United States Gasoline Fund LP US UGA	145.78	-2.10%	-3.1300	22.97K	3.41M	174.94M
Gold.com US GOLD	40.68	-2.14%	-0.8900	634.24K	25.71M	1.18B
Newmont Mining US NEM	113.54	-2.45%	-2.8500	4.35M	493.58M	119.64B
Centerra Gold Inc. US CGAU	21.15	-2.49%	-0.5400	1.07M	22.57M	4.14B
International Tower Hill Mines US THM	2.26	-3.00%	-0.0700	401.20K	902.94K	591.30M
ANGLOGOLD ASHANTI PLC US AU	90.05	-3.74%	-3.5000	2.40M	215.70M	45.47B
Hecla Mining US HL	16.39	-4.15%	-0.7100	41.36M	679.87M	10.98B
Eldorado US EGO	36.66	-4.88%	-1.8800	3.51M	129.15M	9.57B

{"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.0a0bd8dc.png","ogUrl":"https://www.gotigerhk.com/stock/BK4570"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","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":3189.5723,"timestamp":1791403199999,"preClose":3218.1082,"halted":0,"volume":113914205,"delay":0,"changeRate":-0.008867,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":-28.535889,"latestTime":"10-07 16:00:00 EDT","open":3218.1418,"high":3233.9614,"low":3182.5469,"amount":10215791939.775465,"amplitude":0.015977,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1791446400000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.50279,"peRate":18.653015,"turnoverRate":0.010318,"increases":1,"decrements":16,"flats":0,"marketCap":1614234477616,"floatMarketCap":1592714533360},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3233.9614,"amplitude":0.015977,"preClose":3218.1082,"low":3182.5469,"pbRate":"2.50279","latestPrice":3189.5723,"volume":113914205,"delay":0,"open":3218.1418,"prevYearClose":2471.0046,"prevWeekClose":3201.1624,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3172.3606,"twentyDayClose":3323.7717,"sixtyDayClose":2819.7932,"secType":"PLATE","market":"US","turnoverRate":0.010318,"peRate":18.653015,"marketCap":1614234477616,"floatMarketCap":1592714533360,"timestamp":1791403199999,"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":1,"down":16,"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":0.003788,"change":0.49,"latestPrice":129.84,"close":129.84,"volume":4791572,"market":"US","high":132.115,"low":128.68,"preClose":129.35,"open":131.29,"turnoverRate":0.003996,"peRate":17.251718,"amplitude":0.026556,"marketValue":155981658273.36,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":141.62,"week52Low":85.57,"changeRate5Day":0.037475,"changeRate20Day":-0.049,"changeRate60Day":0.160633,"changeRateWTD":0.024379,"changeRateMTD":0.037475,"changeRateQTD":0.037475,"changeRateYTD":0.387031,"amount":621964411.73291,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.447244,"pbRate":2.386902,"volumeRatio":0.816171,"roa":0.075331,"roe":0.141795,"changeRate5Min":-0.001231,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.025416,"floatMarketCap":155678160000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":131.26,"preClose":129.84,"latestTime":"19:48 EDT","volume":194223,"amount":25217685.781,"timestamp":1791416914248,"change":1.4199999999999875,"changeRate":0.010936537276648086},"preHourTrading":{"tag":"盘前","latestPrice":131.17,"preClose":129.35,"latestTime":"09:29 EDT","volume":4302,"amount":559503.9234,"timestamp":1791379790164,"change":1.8199999999999932,"changeRate":0.014070351758793918},"postHourTrading":{"tag":"盘后","latestPrice":131.26,"preClose":129.84,"latestTime":"19:48 EDT","volume":194223,"amount":25217685.781,"timestamp":1791416914248,"change":1.4199999999999875,"changeRate":0.010936537276648086},"overnightTrading":{"tag":"夜盘","latestPrice":129.02000427246094,"preClose":129.83999633789062,"latestTime":"20261007 20:29 EDT","volume":11,"amount":1421,"timestamp":1791419367886,"change":-0.8199920654296875,"changeRate":-0.00631540425567921},"impliedVol":0.3277,"impliedVolPercentile":0.3825},{"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":0,"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":0.8087},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":-0.000484,"change":-0.03,"latestPrice":61.9,"close":61.9,"volume":878473,"market":"US","high":62.8978,"low":61.08,"preClose":61.93,"open":62.51,"turnoverRate":0.0821,"peRate":0,"amplitude":0.029352,"marketValue":662330000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":63.98,"week52Low":27.14,"changeRate5Day":0.030121,"changeRate20Day":0.043493,"changeRate60Day":0.308945,"changeRateWTD":-0.019017,"changeRateMTD":0.030121,"changeRateQTD":0.030121,"changeRateYTD":1.185734,"amount":54526859.055214,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.511027,"roa":0,"roe":0,"changeRate5Min":0.000162,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":662330000,"shortable":3,"shares":10700000,"floatShares":10700000,"hourTrading":{"tag":"盘后","latestPrice":61.91,"preClose":61.9,"latestTime":"19:59 EDT","volume":6998,"amount":433304.7856,"timestamp":1791417572343,"change":0.00999999999999801,"changeRate":0.00016155088852985478},"preHourTrading":{"tag":"盘前","latestPrice":62.634,"preClose":61.93,"latestTime":"09:28 EDT","volume":48661,"amount":3033889.459094,"timestamp":1791379709150,"change":0.7040000000000006,"changeRate":0.011367673179396102},"postHourTrading":{"tag":"盘后","latestPrice":61.91,"preClose":61.9,"latestTime":"19:59 EDT","volume":6998,"amount":433304.7856,"timestamp":1791417572343,"change":0.00999999999999801,"changeRate":0.00016155088852985478},"overnightTrading":{"tag":"夜盘","latestPrice":62.09000015258789,"preClose":61.900001525878906,"latestTime":"20261007 20:29 EDT","volume":11,"amount":682,"timestamp":1791419386135,"change":0.18999862670898438,"changeRate":0.003069444620765486},"impliedVol":0.5273,"impliedVolPercentile":0.4781},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.001167,"change":-0.22,"latestPrice":188.24,"close":188.24,"volume":1716715,"market":"US","high":191.25,"low":186.48,"preClose":188.46,"open":189.52,"turnoverRate":0.078929,"peRate":67.980927,"amplitude":0.02531,"marketValue":4094220000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.049685,"changeRate20Day":-0.034716,"changeRate60Day":0.135002,"changeRateWTD":0.017899,"changeRateMTD":0.049685,"changeRateQTD":0.049685,"changeRateYTD":0.490892,"amount":323214663.316956,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.791097,"pbRate":1.368567,"volumeRatio":0.721514,"roa":0.013652,"roe":0.172365,"changeRate5Min":0.000106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.017265,"floatMarketCap":4094220000,"shortable":3,"shares":21750000,"floatShares":21750000,"hourTrading":{"tag":"盘后","latestPrice":187.99,"preClose":188.24,"latestTime":"19:30 EDT","volume":31616,"amount":5951658.4278,"timestamp":1791415802467,"change":-0.25,"changeRate":-0.0013280917977050574},"preHourTrading":{"tag":"盘前","latestPrice":189.1,"preClose":188.46,"latestTime":"09:29 EDT","volume":2614,"amount":495433.79874,"timestamp":1791379798015,"change":0.6399999999999864,"changeRate":0.003395946089355759},"postHourTrading":{"tag":"盘后","latestPrice":187.99,"preClose":188.24,"latestTime":"19:30 EDT","volume":31616,"amount":5951658.4278,"timestamp":1791415802467,"change":-0.25,"changeRate":-0.0013280917977050574},"overnightTrading":{"tag":"夜盘","latestPrice":187.99000549316406,"preClose":188.24000549316406,"latestTime":"20261007 20:26 EDT","volume":30,"amount":5640,"timestamp":1791419200757,"change":-0.25,"changeRate":-0.001328091758949076},"impliedVol":0.3295,"impliedVolPercentile":0.3426},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":-0.002614,"change":-0.43,"latestPrice":164.05,"close":164.05,"volume":9517695,"market":"US","high":166.86,"low":163.46,"preClose":164.48,"open":165.6,"turnoverRate":0.002315,"peRate":21.143567,"amplitude":0.020671,"marketValue":674559157038,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.007988,"changeRate20Day":-0.001096,"changeRate60Day":0.130678,"changeRateWTD":0.000244,"changeRateMTD":0.007988,"changeRateQTD":0.007988,"changeRateYTD":0.363221,"amount":1563847504.444428,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.485075,"pbRate":2.60066,"volumeRatio":0.822434,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.001522,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.02487,"floatMarketCap":674559157038,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":164.05,"preClose":164.05,"latestTime":"19:59 EDT","volume":951767,"amount":156150761.6493,"timestamp":1791417570798,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":165.9395,"preClose":164.48,"latestTime":"09:29 EDT","volume":29093,"amount":4819109.11221,"timestamp":1791379772707,"change":1.4595000000000198,"changeRate":0.00887341926070051},"postHourTrading":{"tag":"盘后","latestPrice":164.05,"preClose":164.05,"latestTime":"19:59 EDT","volume":951767,"amount":156150761.6493,"timestamp":1791417570798,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":164.0500030517578,"preClose":164.0500030517578,"latestTime":"20261007 20:26 EDT","volume":176,"amount":28909,"timestamp":1791419205368,"change":0,"changeRate":0},"impliedVol":0.3041,"impliedVolPercentile":0.5418},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":-0.006118,"change":-0.39,"latestPrice":63.36,"close":63.36,"volume":27143489,"market":"US","high":64.51,"low":63.0441,"preClose":63.75,"open":64.04,"turnoverRate":0.042452,"peRate":113.8344,"amplitude":0.022995,"marketValue":40512282624,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.030244,"changeRate20Day":-0.029858,"changeRate60Day":0.112555,"changeRateWTD":0.008596,"changeRateMTD":0.030244,"changeRateQTD":0.030244,"changeRateYTD":0.417133,"amount":1724000359.945721,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.508078,"volumeRatio":0.886584,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.001025,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5236,"divideRate":0.024047,"floatMarketCap":40512282624,"shortable":3,"shares":639398400,"floatShares":639398400,"hourTrading":{"tag":"盘后","latestPrice":63.4,"preClose":63.36,"latestTime":"19:59 EDT","volume":1696042,"amount":107466901.8191,"timestamp":1791417599497,"change":0.03999999999999915,"changeRate":0.0006313131313131178},"preHourTrading":{"tag":"盘前","latestPrice":64.03,"preClose":63.75,"latestTime":"09:29 EDT","volume":62516,"amount":4002505.00404,"timestamp":1791379799999,"change":0.28000000000000114,"changeRate":0.004392156862745116},"postHourTrading":{"tag":"盘后","latestPrice":63.4,"preClose":63.36,"latestTime":"19:59 EDT","volume":1696042,"amount":107466901.8191,"timestamp":1791417599497,"change":0.03999999999999915,"changeRate":0.0006313131313131178},"overnightTrading":{"tag":"夜盘","latestPrice":63.40999984741211,"preClose":63.36000061035156,"latestTime":"20261007 20:33 EDT","volume":300,"amount":19025.0004,"timestamp":1791419605022,"change":0.049999237060546875,"changeRate":0.0007891293651972938},"impliedVol":0.2648,"impliedVolPercentile":0.3785},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.006901,"change":-1,"latestPrice":143.91,"close":143.91,"volume":3094354,"market":"US","high":147.07,"low":142.47,"preClose":144.91,"open":146.225,"turnoverRate":0.235785,"peRate":11.538759,"amplitude":0.031744,"marketValue":1888617276,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":-0.012014,"changeRate20Day":-0.040408,"changeRate60Day":0.197553,"changeRateWTD":-0.023478,"changeRateMTD":-0.012014,"changeRateQTD":-0.012014,"changeRateYTD":1.080827,"amount":447000767.531708,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":11.538759,"pbRate":1.076917,"volumeRatio":0.64359,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.000694,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1888617276,"shortable":3,"shares":13123600,"floatShares":13123600,"hourTrading":{"tag":"盘后","latestPrice":143.94,"preClose":143.91,"latestTime":"19:59 EDT","volume":58453,"amount":8419181.006,"timestamp":1791417593610,"change":0.030000000000001137,"changeRate":0.00020846362309777735},"preHourTrading":{"tag":"盘前","latestPrice":146.26,"preClose":144.91,"latestTime":"09:29 EDT","volume":81117,"amount":11812122.07461,"timestamp":1791379799999,"change":1.3499999999999943,"changeRate":0.00931612725139738},"postHourTrading":{"tag":"盘后","latestPrice":143.94,"preClose":143.91,"latestTime":"19:59 EDT","volume":58453,"amount":8419181.006,"timestamp":1791417593610,"change":0.030000000000001137,"changeRate":0.00020846362309777735},"overnightTrading":{"tag":"夜盘","latestPrice":144.22,"preClose":143.91,"latestTime":"20261007 20:36 EDT","volume":2990,"amount":431182.3984,"timestamp":1791419814176,"change":0.3100000000000023,"changeRate":0.0021541241053436334},"impliedVol":0.4862,"impliedVolPercentile":0.4183},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.011706,"change":-2.43,"latestPrice":205.15,"close":205.15,"volume":5735935,"market":"US","high":210.14,"low":204.86,"preClose":207.58,"open":208.44,"turnoverRate":0.003044,"peRate":19.702163,"amplitude":0.025436,"marketValue":405329476861.1,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.004603,"changeRate20Day":-0.040503,"changeRate60Day":0.128686,"changeRateWTD":-0.007451,"changeRateMTD":0.004603,"changeRateQTD":0.004603,"changeRateYTD":0.34604,"amount":1181007100.635071,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":30.845343,"pbRate":2.134628,"volumeRatio":0.92543,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.001363,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.034024,"floatMarketCap":386629992200.65,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":205.3,"preClose":205.15,"latestTime":"19:59 EDT","volume":377668,"amount":77479429.8771,"timestamp":1791417551116,"change":0.15000000000000568,"changeRate":0.0007311723129417776},"preHourTrading":{"tag":"盘前","latestPrice":208.5,"preClose":207.58,"latestTime":"09:29 EDT","volume":32877,"amount":6858225.05004,"timestamp":1791379799136,"change":0.9199999999999875,"changeRate":0.004432026206763597},"postHourTrading":{"tag":"盘后","latestPrice":205.3,"preClose":205.15,"latestTime":"19:59 EDT","volume":377668,"amount":77479429.8771,"timestamp":1791417551116,"change":0.15000000000000568,"changeRate":0.0007311723129417776},"overnightTrading":{"tag":"夜盘","latestPrice":205.10000610351562,"preClose":205.14999389648438,"latestTime":"20261007 20:30 EDT","volume":12,"amount":2462,"timestamp":1791419400661,"change":-0.04998779296875,"changeRate":-0.00024366460860814401},"impliedVol":0.2885,"impliedVolPercentile":0.6255},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.016716,"change":-6.39,"latestPrice":375.88,"close":375.88,"volume":7214975,"market":"US","high":378.25,"low":374.23,"preClose":382.27,"open":374.97,"turnoverRate":0.019468,"peRate":3.382213,"amplitude":0.010516,"marketValue":139301128000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":509.7,"week52Low":360.12,"changeRate5Day":-0.013024,"changeRate20Day":-0.068105,"changeRate60Day":0.010023,"changeRateWTD":-0.011206,"changeRateMTD":-0.013024,"changeRateQTD":-0.013024,"changeRateYTD":-0.051551,"amount":2713662233.318329,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.382213,"pbRate":1.071108,"volumeRatio":1.053669,"roa":-0.003051,"roe":0.200877,"changeRate5Min":-0.000106,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":139301128000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘后","latestPrice":376.62,"preClose":375.88,"latestTime":"19:59 EDT","volume":277575,"amount":104386328.0175,"timestamp":1791417592495,"change":0.7400000000000091,"changeRate":0.0019687134191763572},"preHourTrading":{"tag":"盘前","latestPrice":375,"preClose":382.27,"latestTime":"09:29 EDT","volume":237857,"amount":89326197.3506,"timestamp":1791379799999,"change":-7.269999999999982,"changeRate":-0.01901797159076041},"postHourTrading":{"tag":"盘后","latestPrice":376.62,"preClose":375.88,"latestTime":"19:59 EDT","volume":277575,"amount":104386328.0175,"timestamp":1791417592495,"change":0.7400000000000091,"changeRate":0.0019687134191763572},"overnightTrading":{"tag":"夜盘","latestPrice":376.56,"preClose":375.88,"latestTime":"20261007 20:36 EDT","volume":6221,"amount":2342960.17415,"timestamp":1791419771710,"change":0.6800000000000068,"changeRate":0.0018090880068107025},"impliedVol":0.2189,"impliedVolPercentile":0.0876},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.017973,"change":-0.3696,"latestPrice":20.195,"close":20.195,"volume":13841,"market":"US","high":20.27,"low":20.15,"preClose":20.5646,"open":20.27,"turnoverRate":0.00178,"peRate":0,"amplitude":0.005835,"marketValue":157009642.405,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":22.44,"week52Low":17.71,"changeRate5Day":0.010205,"changeRate20Day":-0.051931,"changeRate60Day":-0.041342,"changeRateWTD":-0.006938,"changeRateMTD":0.010205,"changeRateQTD":0.010205,"changeRateYTD":0.084225,"amount":279674.194098,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.665708,"roa":0,"roe":0,"changeRate5Min":-0.000742,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014558,"floatMarketCap":157009642.405,"shortable":3,"shares":7774679,"floatShares":7774679,"hourTrading":{"tag":"盘后","latestPrice":20.21,"preClose":20.195,"latestTime":"19:00 EDT","volume":12,"amount":242.635,"timestamp":1791414037510,"change":0.015000000000000568,"changeRate":0.000742758108442712},"postHourTrading":{"tag":"盘后","latestPrice":20.21,"preClose":20.195,"latestTime":"19:00 EDT","volume":12,"amount":242.635,"timestamp":1791414037510,"change":0.015000000000000568,"changeRate":0.000742758108442712},"overnightTrading":{"tag":"夜盘","latestPrice":20.19499969482422,"preClose":20.19499969482422,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724095,"change":0,"changeRate":0},"impliedVol":0.7514,"impliedVolPercentile":0.8167},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":-0.021019,"change":-3.13,"latestPrice":145.78,"close":145.78,"volume":22968,"market":"US","high":151.63,"low":144.3905,"preClose":148.91,"open":151.36,"turnoverRate":0.01914,"peRate":0,"amplitude":0.048617,"marketValue":174936000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":-0.006136,"changeRate20Day":0.087586,"changeRate60Day":0.272521,"changeRateWTD":-0.02338,"changeRateMTD":-0.006136,"changeRateQTD":-0.006136,"changeRateYTD":1.361575,"amount":3406310.426514,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.265788,"roa":0,"roe":0,"changeRate5Min":-0.000343,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":174936000,"shortable":3,"shares":1200000,"floatShares":1200000,"hourTrading":{"tag":"盘后","latestPrice":145.9,"preClose":145.78,"latestTime":"19:30 EDT","volume":410,"amount":59803.67,"timestamp":1791415802489,"change":0.12000000000000455,"changeRate":0.0008231581835643062},"preHourTrading":{"tag":"盘前","latestPrice":151.1,"preClose":148.91,"latestTime":"09:27 EDT","volume":167,"amount":25125.83971,"timestamp":1791379633999,"change":2.1899999999999977,"changeRate":0.014706869921429036},"postHourTrading":{"tag":"盘后","latestPrice":145.9,"preClose":145.78,"latestTime":"19:30 EDT","volume":410,"amount":59803.67,"timestamp":1791415802489,"change":0.12000000000000455,"changeRate":0.0008231581835643062},"overnightTrading":{"tag":"夜盘","latestPrice":145.77999877929688,"preClose":145.77999877929688,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724045,"change":0,"changeRate":0},"impliedVol":0.4668,"impliedVolPercentile":0.5498},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.02141,"change":-0.89,"latestPrice":40.68,"close":40.68,"volume":634240,"market":"US","high":40.71,"low":39.95,"preClose":41.57,"open":40.49,"turnoverRate":0.031709,"peRate":13.470199,"amplitude":0.018282,"marketValue":1179898992,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.044397,"changeRate20Day":-0.17535,"changeRate60Day":0.041208,"changeRateWTD":-0.03807,"changeRateMTD":-0.044397,"changeRateQTD":-0.044397,"changeRateYTD":0.194714,"amount":25707026.306152,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.470199,"pbRate":1.347358,"volumeRatio":1.500523,"roa":0.028237,"roe":0.107998,"changeRate5Min":0.003082,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.019644,"floatMarketCap":813673224,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":40.04,"preClose":40.68,"latestTime":"19:40 EDT","volume":82534,"amount":3357556.7581,"timestamp":1791416435276,"change":-0.6400000000000006,"changeRate":-0.015732546705998048},"preHourTrading":{"tag":"盘前","latestPrice":41.09,"preClose":41.57,"latestTime":"09:26 EDT","volume":1809,"amount":74958.746085,"timestamp":1791379589508,"change":-0.4799999999999969,"changeRate":-0.011546788549434613},"postHourTrading":{"tag":"盘后","latestPrice":40.04,"preClose":40.68,"latestTime":"19:40 EDT","volume":82534,"amount":3357556.7581,"timestamp":1791416435276,"change":-0.6400000000000006,"changeRate":-0.015732546705998048},"overnightTrading":{"tag":"夜盘","latestPrice":40.68000030517578,"preClose":40.68000030517578,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724095,"change":0,"changeRate":0},"impliedVol":0.5575,"impliedVolPercentile":0.3239},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.024487,"change":-2.85,"latestPrice":113.54,"close":113.54,"volume":4350082,"market":"US","high":114.5,"low":111.75,"preClose":116.39,"open":112.435,"turnoverRate":0.004139,"peRate":14.366195,"amplitude":0.023627,"marketValue":119636220449.34,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.015606,"changeRate20Day":-0.117862,"changeRate60Day":0.198311,"changeRateWTD":-0.01748,"changeRateMTD":-0.015606,"changeRateQTD":-0.015606,"changeRateYTD":0.137106,"amount":493577956.01503,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":17.768388,"pbRate":3.394609,"volumeRatio":0.890681,"roa":0.157549,"roe":0.25905,"changeRate5Min":-0.000264,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.009072,"floatMarketCap":119330540000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":113.4918,"preClose":113.54,"latestTime":"19:59 EDT","volume":271961,"amount":30878103.467,"timestamp":1791417555772,"change":-0.04820000000000846,"changeRate":-0.00042451999295409947},"preHourTrading":{"tag":"盘前","latestPrice":111.22,"preClose":116.39,"latestTime":"09:29 EDT","volume":32753,"amount":3718520.015588,"timestamp":1791379799382,"change":-5.170000000000002,"changeRate":-0.044419623679010235},"postHourTrading":{"tag":"盘后","latestPrice":113.4918,"preClose":113.54,"latestTime":"19:59 EDT","volume":271961,"amount":30878103.467,"timestamp":1791417555772,"change":-0.04820000000000846,"changeRate":-0.00042451999295409947},"overnightTrading":{"tag":"夜盘","latestPrice":113.48999786376953,"preClose":113.54000091552734,"latestTime":"20261007 20:27 EDT","volume":502,"amount":57065,"timestamp":1791419263442,"change":-0.0500030517578125,"changeRate":-0.0004404003113846571},"impliedVol":0.4064,"impliedVolPercentile":0.0359},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.024896,"change":-0.54,"latestPrice":21.15,"close":21.15,"volume":1069620,"market":"US","high":21.34,"low":20.68,"preClose":21.69,"open":21.02,"turnoverRate":0.005485,"peRate":6.648865,"amplitude":0.030429,"marketValue":4137099492.15,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.028926,"changeRate20Day":-0.092275,"changeRate60Day":0.320225,"changeRateWTD":-0.013066,"changeRateMTD":-0.028926,"changeRateQTD":-0.028926,"changeRateYTD":0.471816,"amount":22569345.552635,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.447183,"pbRate":1.908821,"volumeRatio":0.980228,"roa":0.167617,"roe":0.328853,"changeRate5Min":-0.000473,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009463,"floatMarketCap":4124250000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":21.15,"preClose":21.15,"latestTime":"19:30 EDT","volume":115063,"amount":2433429.433658,"timestamp":1791415806708,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":21,"preClose":21.69,"latestTime":"09:24 EDT","volume":2561,"amount":54535.923897,"timestamp":1791379461473,"change":-0.6900000000000013,"changeRate":-0.03181189488243436},"postHourTrading":{"tag":"盘后","latestPrice":21.15,"preClose":21.15,"latestTime":"19:30 EDT","volume":115063,"amount":2433429.433658,"timestamp":1791415806708,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.149999618530273,"preClose":21.149999618530273,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724045,"change":0,"changeRate":0},"impliedVol":0.6028,"impliedVolPercentile":0.3625},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.030043,"change":-0.07,"latestPrice":2.26,"close":2.26,"volume":401197,"market":"US","high":2.28,"low":2.21,"preClose":2.33,"open":2.28,"turnoverRate":0.004012,"peRate":0,"amplitude":0.030043,"marketValue":591300688.98,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.113725,"changeRate20Day":-0.099602,"changeRate60Day":0.013453,"changeRateWTD":-0.081301,"changeRateMTD":-0.113725,"changeRateQTD":-0.113725,"changeRateYTD":0.215054,"amount":902939.460355,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.572627,"volumeRatio":0.773172,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":0.006682,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":226000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.26,"preClose":2.26,"latestTime":"19:30 EDT","volume":1850,"amount":4181.03,"timestamp":1791415800764,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":2.3983,"preClose":2.33,"latestTime":"08:55 EDT","volume":200,"amount":463.91496,"timestamp":1791377716665,"change":0.0682999999999998,"changeRate":0.02931330472102996},"postHourTrading":{"tag":"盘后","latestPrice":2.26,"preClose":2.26,"latestTime":"19:30 EDT","volume":1850,"amount":4181.03,"timestamp":1791415800764,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":2.259999990463257,"preClose":2.259999990463257,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724038,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":-0.037413,"change":-3.5,"latestPrice":90.05,"close":90.05,"volume":2402167,"market":"US","high":90.72,"low":88.31,"preClose":93.55,"open":89.07,"turnoverRate":0.004895,"peRate":12.073013,"amplitude":0.025762,"marketValue":45465113521.75,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.041511,"changeRate20Day":-0.170275,"changeRate60Day":0.120861,"changeRateWTD":-0.051306,"changeRateMTD":-0.041511,"changeRateQTD":-0.041511,"changeRateYTD":0.055933,"amount":215696240.196899,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":17.350674,"pbRate":5.075931,"volumeRatio":1.339455,"roa":0.248627,"roe":0.447306,"changeRate5Min":0.000389,"earningDate":1793808000000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.050194,"floatMarketCap":44191716381.7,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":90.1,"preClose":90.05,"latestTime":"19:49 EDT","volume":17864,"amount":1609026.0572,"timestamp":1791416965302,"change":0.04999999999999716,"changeRate":0.0005552470849527725},"preHourTrading":{"tag":"盘前","latestPrice":89.18,"preClose":93.55,"latestTime":"09:29 EDT","volume":106862,"amount":9570671.32217,"timestamp":1791379799999,"change":-4.36999999999999,"changeRate":-0.0467129877071084},"postHourTrading":{"tag":"盘后","latestPrice":90.1,"preClose":90.05,"latestTime":"19:49 EDT","volume":17864,"amount":1609026.0572,"timestamp":1791416965302,"change":0.04999999999999716,"changeRate":0.0005552470849527725},"overnightTrading":{"tag":"夜盘","latestPrice":90.05000305175781,"preClose":90.05000305175781,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724045,"change":0,"changeRate":0},"impliedVol":0.4685,"impliedVolPercentile":0},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.04152,"change":-0.71,"latestPrice":16.39,"close":16.39,"volume":41359652,"market":"US","high":16.5651,"low":16.17,"preClose":17.1,"open":16.25,"turnoverRate":0.062195,"peRate":33.012872,"amplitude":0.023105,"marketValue":10982917201.3,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":34.17,"week52Low":11.81,"changeRate5Day":-0.037581,"changeRate20Day":-0.213909,"changeRate60Day":0.057419,"changeRateWTD":-0.047093,"changeRateMTD":-0.037581,"changeRateQTD":-0.037581,"changeRateYTD":-0.145909,"amount":679869159.343475,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":33.44898,"pbRate":4.101492,"volumeRatio":1.317126,"roa":0.15305,"roe":0.221735,"changeRate5Min":0.000305,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000915,"floatMarketCap":10899360047.07,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":16.4302,"preClose":16.39,"latestTime":"19:57 EDT","volume":469696,"amount":7698837.956,"timestamp":1791417467299,"change":0.04019999999999868,"changeRate":0.002452715070164654},"preHourTrading":{"tag":"盘前","latestPrice":16.22,"preClose":17.1,"latestTime":"09:29 EDT","volume":240568,"amount":3986932.982864,"timestamp":1791379793375,"change":-0.8800000000000026,"changeRate":-0.051461988304093716},"postHourTrading":{"tag":"盘后","latestPrice":16.4302,"preClose":16.39,"latestTime":"19:57 EDT","volume":469696,"amount":7698837.956,"timestamp":1791417467299,"change":0.04019999999999868,"changeRate":0.002452715070164654},"overnightTrading":{"tag":"夜盘","latestPrice":16.389999389648438,"preClose":16.389999389648438,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724045,"change":0,"changeRate":0},"impliedVol":0.5686,"impliedVolPercentile":0.004},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.04878,"change":-1.88,"latestPrice":36.66,"close":36.66,"volume":3514674,"market":"US","high":37.295,"low":36.08,"preClose":38.54,"open":37.19,"turnoverRate":0.013623,"peRate":13.097886,"amplitude":0.031526,"marketValue":9568198924.44,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.047545,"changeRate20Day":-0.177658,"changeRate60Day":0.243555,"changeRateWTD":-0.0383,"changeRateMTD":-0.047545,"changeRateQTD":-0.047545,"changeRateYTD":0.020601,"amount":129148287.858582,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":14.850077,"pbRate":1.394455,"volumeRatio":1.051798,"roa":0.068557,"roe":0.112659,"changeRate5Min":0,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.225,"divideRate":0.006137,"floatMarketCap":9458280000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":37,"preClose":36.66,"latestTime":"19:52 EDT","volume":55897,"amount":2050040.867875,"timestamp":1791417153056,"change":0.3400000000000034,"changeRate":0.009274413529732772},"preHourTrading":{"tag":"盘前","latestPrice":37.75,"preClose":38.54,"latestTime":"09:27 EDT","volume":10688,"amount":402202.126656,"timestamp":1791379652361,"change":-0.7899999999999991,"changeRate":-0.020498183705241285},"postHourTrading":{"tag":"盘后","latestPrice":37,"preClose":36.66,"latestTime":"19:52 EDT","volume":55897,"amount":2050040.867875,"timestamp":1791417153056,"change":0.3400000000000034,"changeRate":0.009274413529732772},"overnightTrading":{"tag":"夜盘","latestPrice":36.65999984741211,"preClose":36.65999984741211,"latestTime":"20261007 20:35 EDT","volume":0,"amount":0,"timestamp":1791419724052,"change":0,"changeRate":0},"impliedVol":0.5981,"impliedVolPercentile":0.6892}]}}}