US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

3,199.21

+26.850.85%

Number of Gainers:11

Number of Losers:6

Number of Flat:1

PE:- -

High:3,202.32

Open:3,173.14

Low:3,150.35

Close:3,172.36

Volume:121.04M

Turnover:11.88B

Market Cap:1.62T

Float Cap:1.60T

Loading ...

Constituent

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

United States Brent Oil Fund LP US BNO	62.95	+4.76%	+2.86	2.80M	174.43M	686.16M
United States Gasoline Fund LP US UGA	152.88	+4.23%	+6.20	266.18K	40.20M	198.74M
United States Oil Fund LP US USO	150.02	+2.99%	+4.36	5.91M	879.04M	1.70B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	184.3	+2.77%	+4.97	3.31M	606.84M	3.85B
Energy Select Sector SPDR Fund US XLE	62.7	+1.95%	+1.20	41.68M	2.60B	40.54B
ConocoPhillips US COP	127.06	+1.53%	+1.91	6.07M	769.42M	152.64B
Chevron US CVX	207.1	+1.42%	+2.89	6.00M	1.24B	409.18B
Exxon Mobil US XOM	163.82	+0.66%	+1.07	11.70M	1.91B	673.61B
SPDR Gold ETF US GLD	382.76	+0.50%	+1.92	5.84M	2.23B	141.85B
AXS Astoria Real Assets ETF US PPI	20.09	+0.50%	+0.0990	17.19K	343.62K	156.19M
ANGLOGOLD ASHANTI PLC US AU	94.2	+0.27%	+0.2500	1.73M	163.04M	47.56B
New Gold US NGD	9.08	0.00%	0.0000	0	0	7.19B
Hecla Mining US HL	17	-0.18%	-0.0300	23.78M	406.25M	11.39B
Newmont Mining US NEM	114.67	-0.58%	-0.6700	5.61M	644.57M	120.83B
Centerra Gold Inc. US CGAU	21.54	-1.10%	-0.2400	1.21M	26.13M	4.21B
Gold.com US GOLD	42.09	-1.13%	-0.4800	462.39K	19.54M	1.22B
International Tower Hill Mines US THM	2.52	-1.18%	-0.0300	504.41K	1.29M	659.33M
Eldorado US EGO	37.61	-2.29%	-0.8800	4.09M	154.61M	9.82B

{"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://hk.tigershowtime.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":3199.207,"timestamp":1790884799999,"preClose":3172.3606,"halted":0,"volume":121037662,"delay":0,"changeRate":0.008463,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":26.846436,"latestTime":"10-01 16:00:00 EDT","open":3173.1438,"high":3202.3184,"low":3150.3545,"amount":11881509166.780228,"amplitude":0.01638,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Closed","tradingStatus":0,"beginTime":1790899200000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.473626,"peRate":18.435658,"turnoverRate":0.010959,"increases":11,"decrements":6,"flats":0,"marketCap":1620107376272,"floatMarketCap":1598293602192},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3202.3184,"amplitude":0.01638,"preClose":3172.3606,"low":3150.3545,"pbRate":"2.473626","latestPrice":3199.207,"volume":121037662,"delay":0,"open":3173.1438,"prevYearClose":2471.0046,"prevWeekClose":3189.7925,"prevMonthClose":3172.3606,"prevQuarterClose":3172.3606,"fiveDayClose":3210.999,"twentyDayClose":3305.3584,"sixtyDayClose":2758.767,"secType":"PLATE","market":"US","turnoverRate":0.010959,"peRate":18.435658,"marketCap":1620107376272,"floatMarketCap":1598293602192,"timestamp":1790884799999,"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":11,"down":6,"flat":1},"@#url:\"https://hq.skytigris.cn/market/quote/BK4570\",params:#size:20,page:0,delay:false,,,undefined,":{"totalPage":1,"list":[{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":0.047595,"change":2.86,"latestPrice":62.95,"close":62.95,"volume":2796535,"market":"US","high":63.12,"low":61.16,"preClose":60.09,"open":61.2,"turnoverRate":0.256563,"peRate":0,"amplitude":0.032618,"marketValue":686155000,"askSize":9,"bidSize":1,"askPrice":64,"bidPrice":62.4,"week52High":63.98,"week52Low":27.14,"changeRate5Day":0.01795,"changeRate20Day":0.129351,"changeRate60Day":0.444801,"changeRateWTD":0.055323,"changeRateMTD":0.047595,"changeRateQTD":0.047595,"changeRateYTD":1.222811,"amount":174432195.759296,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.939378,"committee":-0.8,"roa":0,"roe":0,"changeRate5Min":0.000159,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":686155000,"shortable":3,"shares":10900000,"floatShares":10900000,"hourTrading":{"tag":"盘后","latestPrice":63.265,"preClose":62.95,"latestTime":"17:56 EDT","volume":6965,"amount":437792.77829,"timestamp":1790891798886,"change":0.3149999999999977,"changeRate":0.005003971405877644},"preHourTrading":{"tag":"盘前","latestPrice":61.22,"preClose":60.09,"latestTime":"09:29 EDT","volume":44246,"amount":2702160.430078,"timestamp":1790861373140,"change":1.1299999999999955,"changeRate":0.018805125644865958},"postHourTrading":{"tag":"盘后","latestPrice":63.265,"preClose":62.95,"latestTime":"17:56 EDT","volume":6965,"amount":437792.77829,"timestamp":1790891798886,"change":0.3149999999999977,"changeRate":0.005003971405877644},"overnightTrading":{"tag":"夜盘","latestPrice":60.91999816894531,"preClose":60.09000015258789,"latestTime":"20261001 04:00 EDT","volume":9732,"amount":584667,"timestamp":1790841602397,"change":0.8299980163574219,"changeRate":0.013812581365448315},"impliedVol":0.5604,"impliedVolPercentile":0.5538},{"symbol":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.042269,"change":6.2,"latestPrice":152.88,"close":152.88,"volume":266179,"market":"US","high":153.145,"low":147.25,"preClose":146.68,"open":147.25,"turnoverRate":0.204753,"peRate":0,"amplitude":0.04019,"marketValue":198744000,"askSize":100,"bidSize":100,"askPrice":166.43,"bidPrice":138.95,"week52High":153.46,"week52Low":60.3992,"changeRate5Day":0.022677,"changeRate20Day":0.185944,"changeRate60Day":0.381654,"changeRateWTD":0.065737,"changeRateMTD":0.042269,"changeRateQTD":0.042269,"changeRateYTD":1.476592,"amount":40200859.705444,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":5.625465,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000196,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":198744000,"shortable":3,"shares":1300000,"floatShares":1300000,"hourTrading":{"tag":"盘后","latestPrice":152.05,"preClose":152.88,"latestTime":"17:50 EDT","volume":119,"amount":18218.93927,"timestamp":1790891442145,"change":-0.8299999999999841,"changeRate":-0.005429094714808897},"preHourTrading":{"tag":"盘前","latestPrice":150.9,"preClose":146.68,"latestTime":"09:09 EDT","volume":34,"amount":5021.05506,"timestamp":1790860186156,"change":4.219999999999999,"changeRate":0.028770111808017442},"postHourTrading":{"tag":"盘后","latestPrice":152.05,"preClose":152.88,"latestTime":"17:50 EDT","volume":119,"amount":18218.93927,"timestamp":1790891442145,"change":-0.8299999999999841,"changeRate":-0.005429094714808897},"overnightTrading":{"tag":"夜盘","latestPrice":146.67999267578125,"preClose":146.67999267578125,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.451,"impliedVolPercentile":0.51},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":0.029933,"change":4.36,"latestPrice":150.02,"close":150.02,"volume":5914557,"market":"US","high":150.6699,"low":145.59,"preClose":145.66,"open":145.85,"turnoverRate":0.522321,"peRate":12.028662,"amplitude":0.034875,"marketValue":1698766472,"askSize":2,"bidSize":3,"askPrice":150.25,"bidPrice":143,"week52High":163.3499,"week52Low":65.985,"changeRate5Day":-0.020054,"changeRate20Day":0.062841,"changeRate60Day":0.336957,"changeRateWTD":0.011394,"changeRateMTD":0.029933,"changeRateQTD":0.029933,"changeRateYTD":1.169173,"amount":879039753.002792,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":12.028662,"pbRate":0.968662,"volumeRatio":0.809158,"committee":0.2,"roa":0.234116,"roe":0.406661,"changeRate5Min":-0.000766,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1698766472,"shortable":3,"shares":11323600,"floatShares":11323600,"hourTrading":{"tag":"盘后","latestPrice":149.969,"preClose":150.02,"latestTime":"17:59 EDT","volume":42282,"amount":6333241.92714,"timestamp":1790891962223,"change":-0.051000000000016144,"changeRate":-0.0003399546727104129},"preHourTrading":{"tag":"盘前","latestPrice":145.83,"preClose":145.66,"latestTime":"09:29 EDT","volume":247289,"amount":36518148.36733,"timestamp":1790861399999,"change":0.17000000000001592,"changeRate":0.0011671014691749},"postHourTrading":{"tag":"盘后","latestPrice":149.969,"preClose":150.02,"latestTime":"17:59 EDT","volume":42282,"amount":6333241.92714,"timestamp":1790891962223,"change":-0.051000000000016144,"changeRate":-0.0003399546727104129},"overnightTrading":{"tag":"夜盘","latestPrice":148.67999267578125,"preClose":145.66000366210938,"latestTime":"20261001 04:00 EDT","volume":134203,"amount":19617763,"timestamp":1790841602428,"change":3.019989013671875,"changeRate":0.020733138389021383},"impliedVol":0.5171,"impliedVolPercentile":0.502},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":0.027714,"change":4.97,"latestPrice":184.3,"close":184.3,"volume":3311313,"market":"US","high":184.56,"low":178.4301,"preClose":179.33,"open":178.97,"turnoverRate":0.158436,"peRate":66.558036,"amplitude":0.034182,"marketValue":3851870000,"askSize":300,"bidSize":100,"askPrice":184.8,"bidPrice":183.81,"week52High":200.89,"week52Low":122.11,"changeRate5Day":0.001358,"changeRate20Day":-0.045869,"changeRate60Day":0.137725,"changeRateWTD":0.015427,"changeRateMTD":0.027714,"changeRateQTD":0.027714,"changeRateYTD":0.459686,"amount":606841964.361877,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":8.607093,"pbRate":1.287557,"volumeRatio":0.966417,"committee":-0.5,"roa":0.013652,"roe":0.172365,"changeRate5Min":-0.00084,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.25,"divideRate":0.017634,"floatMarketCap":3851870000,"shortable":3,"shares":20900000,"floatShares":20900000,"hourTrading":{"tag":"盘后","latestPrice":184.6,"preClose":184.3,"latestTime":"17:53 EDT","volume":17118,"amount":3155913.16668,"timestamp":1790891618713,"change":0.29999999999998295,"changeRate":0.0016277807921865595},"preHourTrading":{"tag":"盘前","latestPrice":179,"preClose":179.33,"latestTime":"09:28 EDT","volume":7386,"amount":1323443.56992,"timestamp":1790861330576,"change":-0.3300000000000125,"changeRate":-0.0018401829030280069},"postHourTrading":{"tag":"盘后","latestPrice":184.6,"preClose":184.3,"latestTime":"17:53 EDT","volume":17118,"amount":3155913.16668,"timestamp":1790891618713,"change":0.29999999999998295,"changeRate":0.0016277807921865595},"overnightTrading":{"tag":"夜盘","latestPrice":179.7899932861328,"preClose":179.3300018310547,"latestTime":"20261001 04:00 EDT","volume":6539,"amount":1174281,"timestamp":1790841602363,"change":0.459991455078125,"changeRate":0.0025650557652448984},"impliedVol":0.3452,"impliedVolPercentile":0.51},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":0.019512,"change":1.2,"latestPrice":62.7,"close":62.7,"volume":41676143,"market":"US","high":62.745,"low":61.04,"preClose":61.5,"open":61.16,"turnoverRate":0.064459,"peRate":112.648625,"amplitude":0.027724,"marketValue":40538584680,"askSize":1000,"bidSize":25,"askPrice":62.79,"bidPrice":62.75,"week52High":66.17,"week52Low":42.35,"changeRate5Day":0.001597,"changeRate20Day":-0.036866,"changeRate60Day":0.127698,"changeRateWTD":0.010638,"changeRateMTD":0.019512,"changeRateQTD":0.019512,"changeRateYTD":0.402371,"amount":2595683775.486492,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.509057,"volumeRatio":1.249852,"committee":-0.95122,"roa":0.019731,"roe":0.039487,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.5252,"divideRate":0.024325,"floatMarketCap":40538584680,"shortable":3,"shares":646548400,"floatShares":646548400,"hourTrading":{"tag":"盘后","latestPrice":62.79,"preClose":62.7,"latestTime":"17:58 EDT","volume":828759,"amount":51964951.241634,"timestamp":1790891921053,"change":0.0899999999999963,"changeRate":0.0014354066985645343},"preHourTrading":{"tag":"盘前","latestPrice":61.2397,"preClose":61.5,"latestTime":"09:29 EDT","volume":120192,"amount":7358506.40256,"timestamp":1790861345898,"change":-0.26030000000000086,"changeRate":-0.004232520325203266},"postHourTrading":{"tag":"盘后","latestPrice":62.79,"preClose":62.7,"latestTime":"17:58 EDT","volume":828759,"amount":51964951.241634,"timestamp":1790891921053,"change":0.0899999999999963,"changeRate":0.0014354066985645343},"overnightTrading":{"tag":"夜盘","latestPrice":61.130001068115234,"preClose":61.5,"latestTime":"20261001 04:00 EDT","volume":38540,"amount":2360652,"timestamp":1790841602310,"change":-0.3699989318847656,"changeRate":-0.006016242794874237},"impliedVol":0.2714,"impliedVolPercentile":0.4741},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":0.015262,"change":1.91,"latestPrice":127.06,"close":127.06,"volume":6070211,"market":"US","high":127.34,"low":124.23,"preClose":125.15,"open":124.35,"turnoverRate":0.005063,"peRate":16.882342,"amplitude":0.02485,"marketValue":152641940081.74,"askSize":1000,"bidSize":1,"askPrice":129.94,"bidPrice":123,"week52High":141.62,"week52Low":85.57,"changeRate5Day":-0.017628,"changeRate20Day":-0.073907,"changeRate60Day":0.147579,"changeRateWTD":-0.001885,"changeRateMTD":0.015262,"changeRateQTD":0.015262,"changeRateYTD":0.357334,"amount":769415082.965836,"eps":7.526207,"lyrEps":6.35,"lyrPeRate":20.009449,"pbRate":2.335796,"volumeRatio":0.990523,"committee":-0.998002,"roa":0.075331,"roe":0.141795,"changeRate5Min":0.001261,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.3,"divideRate":0.025972,"floatMarketCap":152344940000,"shortable":3,"shares":1201337479,"floatShares":1199000000,"hourTrading":{"tag":"盘后","latestPrice":127.06,"preClose":127.06,"latestTime":"17:49 EDT","volume":230019,"amount":29226186.53772,"timestamp":1790891355988,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":124.23,"preClose":125.15,"latestTime":"09:29 EDT","volume":1956,"amount":244524.27396,"timestamp":1790861397142,"change":-0.9200000000000017,"changeRate":-0.007351178585697176},"postHourTrading":{"tag":"盘后","latestPrice":127.06,"preClose":127.06,"latestTime":"17:49 EDT","volume":230019,"amount":29226186.53772,"timestamp":1790891355988,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":124.62999725341797,"preClose":125.1500015258789,"latestTime":"20261001 04:00 EDT","volume":2591,"amount":323609,"timestamp":1790841602437,"change":-0.5200042724609375,"changeRate":-0.004155048071281161},"impliedVol":0.3284,"impliedVolPercentile":0.3904},{"symbol":"CVX","nameCN":"Chevron","changeRate":0.014152,"change":2.89,"latestPrice":207.1,"close":207.1,"volume":5999469,"market":"US","high":207.41,"low":202.82,"preClose":204.21,"open":203.325,"turnoverRate":0.003183,"peRate":19.889437,"amplitude":0.022477,"marketValue":409182230845.4,"askSize":2,"bidSize":10,"askPrice":207.5,"bidPrice":206.13,"week52High":217.78,"week52Low":146.49,"changeRate5Day":0.007051,"changeRate20Day":-0.022098,"changeRate60Day":0.176905,"changeRateWTD":0.012962,"changeRateMTD":0.014152,"changeRateQTD":0.014152,"changeRateYTD":0.358835,"amount":1238678056.498489,"eps":10.412562,"lyrEps":6.650923,"lyrPeRate":31.138535,"pbRate":2.154918,"volumeRatio":0.781815,"committee":0.666667,"roa":0.058608,"roe":0.12231,"changeRate5Min":-0.00041,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.98,"divideRate":0.033704,"floatMarketCap":390305003094.1,"shortable":3,"shares":1975771274,"floatShares":1884620971,"hourTrading":{"tag":"盘后","latestPrice":207.32,"preClose":207.1,"latestTime":"17:59 EDT","volume":167807,"amount":34754423.8665,"timestamp":1790891963337,"change":0.21999999999999886,"changeRate":0.0010622887493964214},"preHourTrading":{"tag":"盘前","latestPrice":203.52,"preClose":204.21,"latestTime":"09:28 EDT","volume":20505,"amount":4177664.70915,"timestamp":1790861332315,"change":-0.6899999999999977,"changeRate":-0.003378874687821349},"postHourTrading":{"tag":"盘后","latestPrice":207.32,"preClose":207.1,"latestTime":"17:59 EDT","volume":167807,"amount":34754423.8665,"timestamp":1790891963337,"change":0.21999999999999886,"changeRate":0.0010622887493964214},"overnightTrading":{"tag":"夜盘","latestPrice":203.4600067138672,"preClose":204.2100067138672,"latestTime":"20261001 04:00 EDT","volume":3735,"amount":759440,"timestamp":1790841602299,"change":-0.75,"changeRate":-0.0036726897573186854},"impliedVol":0.2859,"impliedVolPercentile":0.6056},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.006575,"change":1.07,"latestPrice":163.82,"close":163.82,"volume":11703011,"market":"US","high":164.075,"low":160.8053,"preClose":162.75,"open":161.5,"turnoverRate":0.002846,"peRate":21.113924,"amplitude":0.02009,"marketValue":673613417287.2,"askSize":100,"bidSize":2,"askPrice":164.25,"bidPrice":163.82,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.010361,"changeRate20Day":-0.00201,"changeRate60Day":0.160774,"changeRateWTD":0.020113,"changeRateMTD":0.006575,"changeRateQTD":0.006575,"changeRateYTD":0.36131,"amount":1913333189.922714,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.450746,"pbRate":2.597014,"volumeRatio":0.999289,"committee":-0.960784,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024905,"floatMarketCap":673613417287.2,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":164.25,"preClose":163.82,"latestTime":"17:57 EDT","volume":993535,"amount":162735866.618,"timestamp":1790891867124,"change":0.4300000000000068,"changeRate":0.0026248321328287564},"preHourTrading":{"tag":"盘前","latestPrice":161.7345,"preClose":162.75,"latestTime":"09:29 EDT","volume":28099,"amount":4542697.04943,"timestamp":1790861391090,"change":-1.015500000000003,"changeRate":-0.006239631336405548},"postHourTrading":{"tag":"盘后","latestPrice":164.25,"preClose":163.82,"latestTime":"17:57 EDT","volume":993535,"amount":162735866.618,"timestamp":1790891867124,"change":0.4300000000000068,"changeRate":0.0026248321328287564},"overnightTrading":{"tag":"夜盘","latestPrice":161.2100067138672,"preClose":162.75,"latestTime":"20261001 04:00 EDT","volume":12784,"amount":2068400,"timestamp":1790841602428,"change":-1.5399932861328125,"changeRate":-0.009462324338757681},"impliedVol":0.3016,"impliedVolPercentile":0.4821},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":0.005041,"change":1.92,"latestPrice":382.76,"close":382.76,"volume":5841242,"market":"US","high":383.7,"low":380.36,"preClose":380.84,"open":381.91,"turnoverRate":0.015762,"peRate":3.44412,"amplitude":0.00877,"marketValue":141850856000,"askSize":1,"bidSize":2,"askPrice":383.5,"bidPrice":382.51,"week52High":509.7,"week52Low":351.4,"changeRate5Day":-0.022799,"changeRate20Day":-0.049705,"changeRate60Day":0.022193,"changeRateWTD":-0.027071,"changeRateMTD":0.005041,"changeRateQTD":0.005041,"changeRateYTD":-0.03419,"amount":2232157507.818665,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":3.44412,"pbRate":1.090713,"volumeRatio":0.657891,"committee":0.333333,"roa":-0.003051,"roe":0.200877,"changeRate5Min":0.000105,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":141850856000,"shortable":3,"shares":370600000,"floatShares":370600000,"hourTrading":{"tag":"盘后","latestPrice":382.5272,"preClose":382.76,"latestTime":"17:59 EDT","volume":29958,"amount":11469938.5734,"timestamp":1790891943325,"change":-0.23279999999999745,"changeRate":-0.0006082140244539593},"preHourTrading":{"tag":"盘前","latestPrice":381.91,"preClose":380.84,"latestTime":"09:29 EDT","volume":117044,"amount":44741309.6664,"timestamp":1790861399999,"change":1.07000000000005,"changeRate":0.002809578825753729},"postHourTrading":{"tag":"盘后","latestPrice":382.5272,"preClose":382.76,"latestTime":"17:59 EDT","volume":29958,"amount":11469938.5734,"timestamp":1790891943325,"change":-0.23279999999999745,"changeRate":-0.0006082140244539593},"overnightTrading":{"tag":"夜盘","latestPrice":381.6000061035156,"preClose":380.8399963378906,"latestTime":"20261001 04:00 EDT","volume":92801,"amount":35478645,"timestamp":1790841602433,"change":0.760009765625,"changeRate":0.0019956143601857945},"impliedVol":0.3819,"impliedVolPercentile":0.9283},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":0.004952,"change":0.099,"latestPrice":20.09,"close":20.09,"volume":17193,"market":"US","high":20.0999,"low":19.87,"preClose":19.991,"open":19.885,"turnoverRate":0.002211,"peRate":0,"amplitude":0.0115,"marketValue":156193301.11,"askSize":200,"bidSize":200,"askPrice":30.12,"bidPrice":10.04,"week52High":22.44,"week52Low":17.71,"changeRate5Day":-0.011572,"changeRate20Day":-0.050773,"changeRate60Day":-0.039004,"changeRateWTD":-0.012864,"changeRateMTD":0.004952,"changeRateQTD":0.004952,"changeRateYTD":0.078588,"amount":343623.004663,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.448091,"committee":0,"roa":0,"roe":0,"changeRate5Min":-0.000492,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.294,"divideRate":0.014634,"floatMarketCap":156193301.11,"shortable":3,"shares":7774679,"floatShares":7774679,"hourTrading":{"tag":"盘后","latestPrice":20.1031,"preClose":20.09,"latestTime":"16:10 EDT","volume":7,"amount":140.7217,"timestamp":1790885404228,"change":0.013100000000001444,"changeRate":0.0006520657043305846},"postHourTrading":{"tag":"盘后","latestPrice":20.1031,"preClose":20.09,"latestTime":"16:10 EDT","volume":7,"amount":140.7217,"timestamp":1790885404228,"change":0.013100000000001444,"changeRate":0.0006520657043305846},"overnightTrading":{"tag":"夜盘","latestPrice":19.990999221801758,"preClose":19.990999221801758,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.7514,"impliedVolPercentile":0.8167},{"symbol":"AU","nameCN":"ANGLOGOLD ASHANTI PLC","changeRate":0.002661,"change":0.25,"latestPrice":94.2,"close":94.2,"volume":1727919,"market":"US","high":95.27,"low":93.76,"preClose":93.95,"open":94.54,"turnoverRate":0.003521,"peRate":12.629404,"amplitude":0.016072,"marketValue":47560396377,"askSize":1,"bidSize":40,"askPrice":95.6,"bidPrice":94.2,"week52High":129.14,"week52Low":62.55,"changeRate5Day":-0.043558,"changeRate20Day":-0.126403,"changeRate60Day":0.180008,"changeRateWTD":-0.048773,"changeRateMTD":0.002661,"changeRateQTD":0.002661,"changeRateYTD":0.104597,"amount":163042061.146683,"eps":7.458784,"lyrEps":5.19,"lyrPeRate":18.150289,"pbRate":5.309858,"volumeRatio":0.813634,"committee":0.95122,"roa":0.248627,"roe":0.447306,"changeRate5Min":0.001701,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.52,"divideRate":0.047983,"floatMarketCap":46228314082.8,"shortable":3,"shares":504887435,"floatShares":490746434,"hourTrading":{"tag":"盘后","latestPrice":95,"preClose":94.2,"latestTime":"17:50 EDT","volume":28357,"amount":2671239.60852,"timestamp":1790891444492,"change":0.7999999999999972,"changeRate":0.008492569002123113},"preHourTrading":{"tag":"盘前","latestPrice":94.69,"preClose":93.95,"latestTime":"09:29 EDT","volume":46273,"amount":4393048.49026,"timestamp":1790861386083,"change":0.7399999999999949,"changeRate":0.007876530069185683},"postHourTrading":{"tag":"盘后","latestPrice":95,"preClose":94.2,"latestTime":"17:50 EDT","volume":28357,"amount":2671239.60852,"timestamp":1790891444492,"change":0.7999999999999972,"changeRate":0.008492569002123113},"overnightTrading":{"tag":"夜盘","latestPrice":91.9800033569336,"preClose":93.94999694824219,"latestTime":"20261001 04:00 EDT","volume":8600,"amount":800616,"timestamp":1790841602413,"change":-1.9699935913085938,"changeRate":-0.02096853278658305},"impliedVol":0.4955,"impliedVolPercentile":0.008},{"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":0.8151},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.001762,"change":-0.03,"latestPrice":17,"close":17,"volume":23775390,"market":"US","high":17.29,"low":16.9,"preClose":17.03,"open":16.9305,"turnoverRate":0.035752,"peRate":34.241539,"amplitude":0.022901,"marketValue":11391677390,"askSize":200,"bidSize":1112,"askPrice":17.05,"bidPrice":16.98,"week52High":34.17,"week52Low":11.57,"changeRate5Day":-0.052397,"changeRate20Day":-0.181512,"changeRate60Day":0.126574,"changeRateWTD":-0.065421,"changeRateMTD":-0.001762,"changeRateQTD":-0.001762,"changeRateYTD":-0.114122,"amount":406252127.048607,"eps":0.496473,"lyrEps":0.49,"lyrPeRate":34.693878,"pbRate":4.25414,"volumeRatio":0.686822,"committee":0.695122,"roa":0.15305,"roe":0.221735,"changeRate5Min":0.000589,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000882,"floatMarketCap":11305010421,"shortable":3,"shares":670098670,"floatShares":665000613,"hourTrading":{"tag":"盘后","latestPrice":16.99,"preClose":17,"latestTime":"17:49 EDT","volume":810131,"amount":13772288.569956,"timestamp":1790891357654,"change":-0.010000000000001563,"changeRate":-0.0005882352941177391},"preHourTrading":{"tag":"盘前","latestPrice":16.97,"preClose":17.03,"latestTime":"09:26 EDT","volume":80042,"amount":1376945.957306,"timestamp":1790861218006,"change":-0.060000000000002274,"changeRate":-0.0035231943628891526},"postHourTrading":{"tag":"盘后","latestPrice":16.99,"preClose":17,"latestTime":"17:49 EDT","volume":810131,"amount":13772288.569956,"timestamp":1790891357654,"change":-0.010000000000001563,"changeRate":-0.0005882352941177391},"overnightTrading":{"tag":"夜盘","latestPrice":16.950000762939453,"preClose":17.030000686645508,"latestTime":"20261001 04:00 EDT","volume":16045,"amount":274895,"timestamp":1790841602286,"change":-0.07999992370605469,"changeRate":-0.0046975878144731135},"impliedVol":0.5787,"impliedVolPercentile":0.012},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.005809,"change":-0.67,"latestPrice":114.67,"close":114.67,"volume":5613714,"market":"US","high":115.79,"low":114.18,"preClose":115.34,"open":114.81,"turnoverRate":0.005341,"peRate":14.509173,"amplitude":0.013959,"marketValue":120826892715.57,"askSize":25,"bidSize":1,"askPrice":115.25,"bidPrice":114.47,"week52High":135.29,"week52Low":76.0468,"changeRate5Day":-0.054658,"changeRate20Day":-0.083813,"changeRate60Day":0.230365,"changeRateWTD":-0.05567,"changeRateMTD":-0.005809,"changeRateQTD":-0.005809,"changeRateYTD":0.148423,"amount":644570066.105942,"eps":7.903276,"lyrEps":6.39,"lyrPeRate":17.945227,"pbRate":3.428394,"volumeRatio":1.077151,"committee":-0.923077,"roa":0.157549,"roe":0.25905,"changeRate5Min":0.001222,"earningDate":1792598400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.03,"divideRate":0.008982,"floatMarketCap":120518170000,"shortable":3,"shares":1053692271,"floatShares":1051000000,"hourTrading":{"tag":"盘后","latestPrice":114.4067,"preClose":114.67,"latestTime":"17:14 EDT","volume":228493,"amount":26200992.070198,"timestamp":1790889292359,"change":-0.263300000000001,"changeRate":-0.0022961541815644977},"preHourTrading":{"tag":"盘前","latestPrice":114.99,"preClose":115.34,"latestTime":"09:28 EDT","volume":19840,"amount":2291550.3552,"timestamp":1790861309466,"change":-0.3500000000000085,"changeRate":-0.003034506675914761},"postHourTrading":{"tag":"盘后","latestPrice":114.4067,"preClose":114.67,"latestTime":"17:14 EDT","volume":228493,"amount":26200992.070198,"timestamp":1790889292359,"change":-0.263300000000001,"changeRate":-0.0022961541815644977},"overnightTrading":{"tag":"夜盘","latestPrice":114.30999755859375,"preClose":115.33999633789062,"latestTime":"20261001 04:00 EDT","volume":42534,"amount":4885510,"timestamp":1790841602439,"change":-1.029998779296875,"changeRate":-0.0089301093462798},"impliedVol":0.4142,"impliedVolPercentile":0.0518},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.011019,"change":-0.24,"latestPrice":21.54,"close":21.54,"volume":1209798,"market":"US","high":21.9,"low":21.33,"preClose":21.78,"open":21.7,"turnoverRate":0.006204,"peRate":6.771468,"amplitude":0.026171,"marketValue":4213386433.14,"askSize":91,"bidSize":94,"askPrice":21.96,"bidPrice":21.12,"week52High":24.5199,"week52Low":10.46,"changeRate5Day":-0.054434,"changeRate20Day":-0.032345,"changeRate60Day":0.379001,"changeRateWTD":-0.045213,"changeRateMTD":-0.011019,"changeRateQTD":-0.011019,"changeRateYTD":0.498956,"amount":26134526.259716,"eps":3.180994,"lyrEps":2.84,"lyrPeRate":7.584507,"pbRate":1.944019,"volumeRatio":1.077503,"committee":0.016216,"roa":0.167617,"roe":0.328853,"changeRate5Min":0.001861,"earningDate":1793203200000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.200148,"divideRate":0.009292,"floatMarketCap":4200300000,"shortable":3,"shares":195607541,"floatShares":195000000,"hourTrading":{"tag":"盘后","latestPrice":21.5275,"preClose":21.54,"latestTime":"17:29 EDT","volume":17490,"amount":376618.22154,"timestamp":1790890189385,"change":-0.01249999999999929,"changeRate":-0.0005803156917362715},"preHourTrading":{"tag":"盘前","latestPrice":21.84,"preClose":21.78,"latestTime":"08:19 EDT","volume":136,"amount":2969.022392,"timestamp":1790857192762,"change":0.05999999999999872,"changeRate":0.0027548209366390596},"postHourTrading":{"tag":"盘后","latestPrice":21.5275,"preClose":21.54,"latestTime":"17:29 EDT","volume":17490,"amount":376618.22154,"timestamp":1790890189385,"change":-0.01249999999999929,"changeRate":-0.0005803156917362715},"overnightTrading":{"tag":"夜盘","latestPrice":21.780000686645508,"preClose":21.780000686645508,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.6623,"impliedVolPercentile":0.7092},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.011276,"change":-0.48,"latestPrice":42.09,"close":42.09,"volume":462386,"market":"US","high":42.95,"low":41.64,"preClose":42.57,"open":42.58,"turnoverRate":0.023117,"peRate":13.937086,"amplitude":0.030773,"marketValue":1220795196,"askSize":63,"bidSize":49,"askPrice":42.75,"bidPrice":42.09,"week52High":66.7,"week52Low":23,"changeRate5Day":-0.031969,"changeRate20Day":-0.03948,"changeRate60Day":0.019622,"changeRateWTD":-0.042321,"changeRateMTD":-0.011276,"changeRateQTD":-0.011276,"changeRateYTD":0.236123,"amount":19540170.532234,"eps":3.02,"lyrEps":3.02,"lyrPeRate":13.937086,"pbRate":1.394059,"volumeRatio":1.300158,"committee":-0.125,"roa":0.028237,"roe":0.107998,"changeRate5Min":-0.002488,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.7991,"divideRate":0.018986,"floatMarketCap":841875762,"shortable":3,"shares":29004400,"floatShares":20001800,"hourTrading":{"tag":"盘后","latestPrice":42.53,"preClose":42.09,"latestTime":"17:46 EDT","volume":20317,"amount":854850.493442,"timestamp":1790891209199,"change":0.4399999999999977,"changeRate":0.010453789498693222},"preHourTrading":{"tag":"盘前","latestPrice":43.05,"preClose":42.57,"latestTime":"09:15 EDT","volume":701,"amount":29907.684114,"timestamp":1790860553312,"change":0.4799999999999969,"changeRate":0.011275546159267015},"postHourTrading":{"tag":"盘后","latestPrice":42.53,"preClose":42.09,"latestTime":"17:46 EDT","volume":20317,"amount":854850.493442,"timestamp":1790891209199,"change":0.4399999999999977,"changeRate":0.010453789498693222},"overnightTrading":{"tag":"夜盘","latestPrice":43.349998474121094,"preClose":42.56999969482422,"latestTime":"20261001 04:00 EDT","volume":512,"amount":21968,"timestamp":1790841602321,"change":0.779998779296875,"changeRate":0.018322733964964286},"impliedVol":0.529,"impliedVolPercentile":0.1962},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":-0.011765,"change":-0.03,"latestPrice":2.52,"close":2.52,"volume":504407,"market":"US","high":2.6,"low":2.515,"preClose":2.55,"open":2.56,"turnoverRate":0.005044,"peRate":0,"amplitude":0.033333,"marketValue":659326431.96,"askSize":100,"bidSize":100,"askPrice":2.74,"bidPrice":2.45,"week52High":3.6499,"week52Low":1.43,"changeRate5Day":-0.103203,"changeRate20Day":0,"changeRate60Day":0.2,"changeRateWTD":-0.086957,"changeRateMTD":-0.011765,"changeRateQTD":-0.011765,"changeRateYTD":0.354839,"amount":1286737.025209,"eps":-0.013594,"lyrEps":-0.022311,"lyrPeRate":0,"pbRate":3.983637,"volumeRatio":0.924273,"committee":0,"roa":-0.054458,"roe":-0.028184,"changeRate5Min":-0.00004,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":252000000,"shortable":0,"shares":261637473,"floatShares":100000000,"hourTrading":{"tag":"盘后","latestPrice":2.5103,"preClose":2.52,"latestTime":"17:44 EDT","volume":3087,"amount":7760.578776,"timestamp":1790891092539,"change":-0.009700000000000042,"changeRate":-0.0038492063492063656},"preHourTrading":{"tag":"盘前","latestPrice":2.55,"preClose":2.55,"latestTime":"07:09 EDT","volume":17,"amount":43.35,"timestamp":1790852997157,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":2.5103,"preClose":2.52,"latestTime":"17:44 EDT","volume":3087,"amount":7760.578776,"timestamp":1790891092539,"change":-0.009700000000000042,"changeRate":-0.0038492063492063656},"overnightTrading":{"tag":"夜盘","latestPrice":2.549999952316284,"preClose":2.549999952316284,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.022863,"change":-0.88,"latestPrice":37.61,"close":37.61,"volume":4094688,"market":"US","high":38.43,"low":37.385,"preClose":38.49,"open":38.4,"turnoverRate":0.015871,"peRate":13.437302,"amplitude":0.02715,"marketValue":9816147341.74,"askSize":100,"bidSize":1,"askPrice":38.53,"bidPrice":36.3,"week52High":51.16,"week52Low":24.44,"changeRate5Day":-0.107287,"changeRate20Day":-0.128389,"changeRate60Day":0.265478,"changeRateWTD":-0.102815,"changeRateMTD":-0.022863,"changeRateQTD":-0.022863,"changeRateYTD":0.047049,"amount":154613912.487671,"eps":2.798925,"lyrEps":2.468674,"lyrPeRate":15.234899,"pbRate":1.430591,"volumeRatio":1.20988,"committee":-0.980198,"roa":0.068557,"roe":0.112659,"changeRate5Min":0.002666,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.15,"divideRate":0.003988,"floatMarketCap":9703380000,"shortable":3,"shares":260998334,"floatShares":258000000,"hourTrading":{"tag":"盘后","latestPrice":37.38,"preClose":37.61,"latestTime":"17:44 EDT","volume":146829,"amount":5522481.251508,"timestamp":1790891082312,"change":-0.22999999999999687,"changeRate":-0.006115394841797311},"preHourTrading":{"tag":"盘前","latestPrice":38.5,"preClose":38.49,"latestTime":"09:29 EDT","volume":968,"amount":37344.12352,"timestamp":1790861363224,"change":0.00999999999999801,"changeRate":0.000259807742270668},"postHourTrading":{"tag":"盘后","latestPrice":37.38,"preClose":37.61,"latestTime":"17:44 EDT","volume":146829,"amount":5522481.251508,"timestamp":1790891082312,"change":-0.22999999999999687,"changeRate":-0.006115394841797311},"overnightTrading":{"tag":"夜盘","latestPrice":38.4900016784668,"preClose":38.4900016784668,"latestTime":"20261001 04:00 EDT","volume":0,"amount":0,"timestamp":1790841600000,"change":0,"changeRate":0},"impliedVol":0.5652,"impliedVolPercentile":0.4661}]}}}