US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

Geography Tension Concept

2,965.90

-54.8213-1.81%

Number of Gainers:1

Number of Losers:16

Number of Flat:1

PE:- -

High:3,027.51

Open:3,027.51

Low:2,934.01

Close:3,020.73

Volume:169.72M

Turnover:16.53B

Market Cap:1.54T

Float Cap:1.52T

Loading ...

Constituent

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

United States Gasoline Fund LP US UGA	68.03	+0.47%	+0.3200	9.87K	670.15K	95.24M
International Tower Hill Mines US THM	2.49	0.00%	0.0000	3.00M	7.00M	647.40M
AXS Astoria Real Assets ETF US PPI	21.03	-0.09%	-0.0189	121.10K	2.55M	110.10M
United States Brent Oil Fund LP US BNO	31.78	-0.34%	-0.1100	873.23K	27.76M	155.72M
United States Oil Fund LP US USO	75.73	-0.64%	-0.4900	9.33M	708.03M	1.20B
Chevron US CVX	180.55	-0.77%	-1.4100	9.85M	1.78B	357.49B
Energy Select Sector SPDR Fund US XLE	53.75	-1.10%	-0.6000	50.50M	2.71B	36.17B
Exxon Mobil US XOM	146.19	-1.52%	-2.2600	19.77M	2.89B	610.93B
Spdr S&P Oil & Gas Exploration & Production Etf US XOP	145.4	-1.68%	-2.4900	2.98M	431.19M	2.19B
Centerra Gold Inc. US CGAU	18.41	-2.33%	-0.4400	2.30M	41.91M	3.71B
ConocoPhillips US COP	108.78	-2.38%	-2.6500	7.62M	830.23M	133.27B
New Gold US NGD	10.77	-2.62%	-0.2900	12.97M	137.52M	8.53B
Newmont Mining US NEM	122.31	-2.77%	-3.4900	8.20M	996.25M	133.47B
SPDR Gold ETF US GLD	448.2	-3.12%	-14.4200	10.98M	4.92B	168.84B
Anglogold Ashanti US AU	106.17	-3.32%	-3.6500	2.31M	244.33M	53.60B
Gold.com US GOLD	58.69	-3.64%	-2.2200	1.12M	64.32M	1.48B
Eldorado US EGO	45.33	-4.31%	-2.0400	3.43M	154.16M	9.12B
Hecla Mining US HL	21.24	-6.02%	-1.3600	24.17M	513.50M	14.23B

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/BK4570?ccPage=2"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","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":2965.9048,"timestamp":1771361999999,"preClose":3020.726,"halted":0,"volume":169716741,"delay":0,"changeRate":-0.018148,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Not Yet Opened","change":-54.821289,"latestTime":"02-17 16:00:00 EST","open":3027.5059,"high":3027.5059,"low":2934.0134,"amount":16525545744.173422,"amplitude":0.03095,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1771425000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":2.393709,"peRate":22.643337,"turnoverRate":0.014227,"increases":1,"decrements":16,"flats":1,"marketCap":1535233336608,"floatMarketCap":1515607239184},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4570\",,,,,undefined,":{"symbol":"BK4570","high":3027.5059,"amplitude":0.03095,"preClose":3020.726,"low":2934.0134,"pbRate":"2.393709","latestPrice":2965.9048,"volume":169716741,"delay":0,"open":3027.5059,"prevYearClose":2471.0046,"prevWeekClose":3020.726,"prevMonthClose":2849.9487,"prevQuarterClose":2471.0046,"fiveDayClose":3014.222,"twentyDayClose":2694.1577,"sixtyDayClose":2392.944,"secType":"PLATE","market":"US","turnoverRate":0.014227,"peRate":22.643337,"marketCap":1535233336608,"floatMarketCap":1515607239184,"timestamp":1771361999999,"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":"UGA","nameCN":"United States Gasoline Fund LP","changeRate":0.004726,"change":0.32,"latestPrice":68.03,"close":68.03,"volume":9869,"market":"US","high":68.1401,"low":67.44,"preClose":67.71,"open":68.05,"turnoverRate":0.00731,"peRate":0,"amplitude":0.01034,"marketValue":95242000,"askSize":1400,"bidSize":1300,"askPrice":68.57,"bidPrice":67.81,"week52High":71.5,"week52Low":52.8,"changeRate5Day":-0.036948,"changeRate20Day":0.05768,"changeRate60Day":-0.0174,"changeRateWTD":0.004726,"changeRateMTD":-0.019317,"changeRateQTD":0.102057,"changeRateYTD":0.102057,"amount":670152.249413,"eps":-25.99,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.382655,"committee":-0.037037,"roa":0,"roe":0,"changeRate5Min":0.000294,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":91840500,"shortable":3,"shares":1400000,"floatShares":1350000,"postHourTrading":{"tag":"盘后","latestPrice":68.03,"preClose":68.03,"latestTime":"18:41 EST","volume":108,"amount":7346.84,"timestamp":1771371686519,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":68.02999877929688,"preClose":68.02999877929688,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3567,"impliedVolPercentile":0.888},{"symbol":"THM","nameCN":"International Tower Hill Mines","changeRate":0,"change":0,"latestPrice":2.49,"close":2.49,"volume":2998777,"market":"US","high":2.49,"low":2.195,"preClose":2.49,"open":2.39,"turnoverRate":0.021118,"peRate":0,"amplitude":0.118474,"marketValue":647400000,"askSize":92,"bidSize":100,"askPrice":2.9,"bidPrice":2.17,"week52High":3.6499,"week52Low":0.46,"changeRate5Day":-0.060377,"changeRate20Day":0.10177,"changeRate60Day":0.566038,"changeRateWTD":0,"changeRateMTD":-0.045977,"changeRateQTD":0.33871,"changeRateYTD":0.33871,"amount":6997570.068754,"eps":-0.020918,"lyrEps":-0.018028,"lyrPeRate":0,"pbRate":11.247589,"volumeRatio":1.95158,"committee":0.041667,"roa":-0.043868,"roe":-0.074659,"changeRate5Min":0.018405,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":353580000,"shortable":3,"shares":260000000,"floatShares":142000000,"hourTrading":{"tag":"盘前","latestPrice":2.35,"preClose":2.49,"latestTime":"04:02 EST","volume":1,"amount":2.35,"timestamp":1771405361551,"change":-0.14000000000000012,"changeRate":-0.05622489959839362},"preHourTrading":{"tag":"盘前","latestPrice":2.35,"preClose":2.49,"latestTime":"04:02 EST","volume":1,"amount":2.35,"timestamp":1771405361551,"change":-0.14000000000000012,"changeRate":-0.05622489959839362},"postHourTrading":{"tag":"盘后","latestPrice":2.4899,"preClose":2.49,"latestTime":"19:42 EST","volume":3668,"amount":9114.8949,"timestamp":1771375365716,"change":-0.00010000000000021103,"changeRate":-0.000040160642570365876},"overnightTrading":{"tag":"夜盘","latestPrice":2.5199999809265137,"preClose":2.490000009536743,"latestTime":"20260218 04:00 EST","volume":2170,"amount":5468,"timestamp":1771405200754,"change":0.029999971389770508,"changeRate":0.01204818123488759},"impliedVol":0,"impliedVolPercentile":0},{"symbol":"PPI","nameCN":"AXS Astoria Real Assets ETF","changeRate":-0.000898,"change":-0.0189,"latestPrice":21.03,"close":21.03,"volume":121096,"market":"US","high":21.07,"low":20.7714,"preClose":21.0489,"open":20.84,"turnoverRate":0.02313,"peRate":0,"amplitude":0.014186,"marketValue":110099389.47,"askSize":200,"bidSize":8,"askPrice":33.61,"bidPrice":12.49,"week52High":21.21,"week52Low":12.47,"changeRate5Day":0.014912,"changeRate20Day":0.055887,"changeRate60Day":0.154594,"changeRateWTD":-0.000898,"changeRateMTD":0.05951,"changeRateQTD":0.129055,"changeRateYTD":0.129055,"amount":2547288.294449,"eps":0,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":0.781383,"committee":-0.923077,"roa":0,"roe":0,"changeRate5Min":0.000952,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1971,"divideRate":0.009372,"floatMarketCap":110099389.47,"shortable":3,"shares":5235349,"floatShares":5235349,"postHourTrading":{"tag":"盘后","latestPrice":21.03,"preClose":21.03,"latestTime":"16:10 EST","volume":10,"amount":210.063,"timestamp":1771362604427,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":21.00629997253418,"preClose":21.00629997253418,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.3596,"impliedVolPercentile":0.26},{"symbol":"BNO","nameCN":"United States Brent Oil Fund LP","changeRate":-0.003449,"change":-0.11,"latestPrice":31.78,"close":31.78,"volume":873231,"market":"US","high":32.02,"low":31.52,"preClose":31.89,"open":31.92,"turnoverRate":0.181923,"peRate":0,"amplitude":0.015679,"marketValue":155722000,"askSize":200,"bidSize":2300,"askPrice":32.09,"bidPrice":31.76,"week52High":33.35,"week52Low":24.715,"changeRate5Day":-0.022755,"changeRate20Day":0.065013,"changeRate60Day":0.069314,"changeRateWTD":-0.003449,"changeRateMTD":-0.035508,"changeRateQTD":0.122175,"changeRateYTD":0.122175,"amount":27763048.932415,"eps":-7.15059,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.112108,"committee":0.84,"roa":0,"roe":0,"changeRate5Min":-0.000786,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":152544000,"shortable":3,"shares":4900000,"floatShares":4800000,"postHourTrading":{"tag":"盘后","latestPrice":32.3184,"preClose":31.78,"latestTime":"18:46 EST","volume":2350,"amount":74881.7075,"timestamp":1771372018341,"change":0.5383999999999958,"changeRate":0.016941472624291874},"overnightTrading":{"tag":"夜盘","latestPrice":31.780000686645508,"preClose":31.780000686645508,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.4343,"impliedVolPercentile":0.888},{"symbol":"USO","nameCN":"United States Oil Fund LP","changeRate":-0.006429,"change":-0.49,"latestPrice":75.73,"close":75.73,"volume":9329636,"market":"US","high":76.48,"low":75.18,"preClose":76.22,"open":76.21,"turnoverRate":0.604893,"peRate":6.072061,"amplitude":0.017056,"marketValue":1198321455.19,"askSize":400,"bidSize":23,"askPrice":76.06,"bidPrice":75,"week52High":83.57,"week52Low":60.67,"changeRate5Day":-0.029351,"changeRate20Day":0.056943,"changeRate60Day":0.044552,"changeRateWTD":-0.006429,"changeRateMTD":-0.047661,"changeRateQTD":0.094997,"changeRateYTD":0.094997,"amount":708033615.369873,"eps":12.471878,"lyrEps":12.471878,"lyrPeRate":6.072061,"pbRate":1.354542,"volumeRatio":1.385424,"committee":-0.891253,"roa":0.046909,"roe":0.078246,"changeRate5Min":-0.000132,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1168029455.19,"shortable":3,"shares":15823603,"floatShares":15423603,"hourTrading":{"tag":"盘前","latestPrice":76.06,"preClose":75.73,"latestTime":"05:19 EST","volume":2942,"amount":223778.769928,"timestamp":1771409956625,"change":0.3299999999999983,"changeRate":0.004357586161362713},"preHourTrading":{"tag":"盘前","latestPrice":76.06,"preClose":75.73,"latestTime":"05:19 EST","volume":2942,"amount":223778.769928,"timestamp":1771409956625,"change":0.3299999999999983,"changeRate":0.004357586161362713},"postHourTrading":{"tag":"盘后","latestPrice":75.6693,"preClose":75.73,"latestTime":"19:55 EST","volume":109107,"amount":8259097.2941,"timestamp":1771376147914,"change":-0.06069999999999709,"changeRate":-0.0008015317575597133},"overnightTrading":{"tag":"夜盘","latestPrice":75.91000366210938,"preClose":75.7300033569336,"latestTime":"20260218 04:00 EST","volume":5384,"amount":409256,"timestamp":1771405202043,"change":0.18000030517578125,"changeRate":0.0023768691033512414},"impliedVol":0.4254,"impliedVolPercentile":0.792},{"symbol":"CVX","nameCN":"Chevron","changeRate":-0.007749,"change":-1.41,"latestPrice":180.55,"close":180.55,"volume":9849048,"market":"US","high":183.8,"low":178.74,"preClose":181.96,"open":183.3,"turnoverRate":0.005233,"peRate":27.232277,"amplitude":0.027808,"marketValue":357489000000,"askSize":1,"bidSize":100,"askPrice":182.05,"bidPrice":181.41,"week52High":186.52,"week52Low":132.04,"changeRate5Day":-0.011227,"changeRate20Day":0.08595,"changeRate60Day":0.175303,"changeRateWTD":-0.017361,"changeRateMTD":0.020633,"changeRateQTD":0.184634,"changeRateYTD":0.184634,"amount":1776759783.151611,"eps":6.63,"lyrEps":6.650923,"lyrPeRate":27.146608,"pbRate":1.883077,"volumeRatio":1.01141,"committee":0.980198,"roa":0.040466,"roe":0.071597,"changeRate5Min":-0.000332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":6.84,"divideRate":0.037884,"floatMarketCap":339832250148.55005,"shortable":3,"shares":1980000000,"floatShares":1882205761,"hourTrading":{"tag":"盘前","latestPrice":181.72,"preClose":180.55,"latestTime":"05:13 EST","volume":337,"amount":61178.26893,"timestamp":1771409586452,"change":1.1699999999999875,"changeRate":0.006480199390750415},"preHourTrading":{"tag":"盘前","latestPrice":181.72,"preClose":180.55,"latestTime":"05:13 EST","volume":337,"amount":61178.26893,"timestamp":1771409586452,"change":1.1699999999999875,"changeRate":0.006480199390750415},"postHourTrading":{"tag":"盘后","latestPrice":180.5801,"preClose":180.55,"latestTime":"19:59 EST","volume":398671,"amount":71978113.3701,"timestamp":1771376383586,"change":0.030099999999976035,"changeRate":0.0001667128219328498},"overnightTrading":{"tag":"夜盘","latestPrice":181.63999938964844,"preClose":180.5500030517578,"latestTime":"20260218 04:00 EST","volume":2512,"amount":455498,"timestamp":1771405202052,"change":1.089996337890625,"changeRate":0.006037088448999685},"impliedVol":0.2799,"impliedVolPercentile":0.792},{"symbol":"XLE","nameCN":"Energy Select Sector SPDR Fund","changeRate":-0.01104,"change":-0.6,"latestPrice":53.75,"close":53.75,"volume":50499593,"market":"US","high":54.905,"low":53.18,"preClose":54.35,"open":54.56,"turnoverRate":0.075053,"peRate":96.568797,"amplitude":0.031739,"marketValue":36165601500,"askSize":300,"bidSize":5,"askPrice":54.11,"bidPrice":54.06,"week52High":55.24,"week52Low":37.245,"changeRate5Day":0.002051,"changeRate20Day":0.127071,"changeRate60Day":0.18054,"changeRateWTD":-0.01104,"changeRateMTD":0.052889,"changeRateQTD":0.202192,"changeRateYTD":0.202192,"amount":2713367574.136856,"eps":0.556598,"lyrEps":-0.223797,"lyrPeRate":0,"pbRate":1.346272,"volumeRatio":1.034344,"committee":-0.967213,"roa":0.019731,"roe":0.039487,"changeRate5Min":-0.000093,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.44,"divideRate":0.026791,"floatMarketCap":36165601500,"shortable":3,"shares":672848400,"floatShares":672848400,"hourTrading":{"tag":"盘前","latestPrice":54.07,"preClose":53.75,"latestTime":"05:04 EST","volume":882,"amount":47672.92026,"timestamp":1771409095284,"change":0.3200000000000003,"changeRate":0.005953488372093029},"preHourTrading":{"tag":"盘前","latestPrice":54.07,"preClose":53.75,"latestTime":"05:04 EST","volume":882,"amount":47672.92026,"timestamp":1771409095284,"change":0.3200000000000003,"changeRate":0.005953488372093029},"postHourTrading":{"tag":"盘后","latestPrice":53.7459,"preClose":53.75,"latestTime":"19:59 EST","volume":1047570,"amount":56317069.8948,"timestamp":1771376356492,"change":-0.004100000000001103,"changeRate":-0.00007627906976746238},"overnightTrading":{"tag":"夜盘","latestPrice":54.040000915527344,"preClose":53.75,"latestTime":"20260218 04:00 EST","volume":21338,"amount":1151898,"timestamp":1771405202045,"change":0.29000091552734375,"changeRate":0.005395365870276163},"impliedVol":0.2995,"impliedVolPercentile":0.888},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":-0.015224,"change":-2.26,"latestPrice":146.19,"close":146.19,"volume":19766567,"market":"US","high":149.13,"low":145.15,"preClose":148.45,"open":148.2,"turnoverRate":0.00473,"peRate":21.819404,"amplitude":0.02681,"marketValue":610928010000,"askSize":67,"bidSize":180,"askPrice":147.3,"bidPrice":147.03,"week52High":156.93,"week52Low":97.8,"changeRate5Day":-0.033199,"changeRate20Day":0.125491,"changeRate60Day":0.228178,"changeRateWTD":-0.015224,"changeRateMTD":0.033876,"changeRateQTD":0.214808,"changeRateYTD":0.214808,"amount":2889067932.482895,"eps":6.7,"lyrEps":6.7,"lyrPeRate":21.819403,"pbRate":2.355285,"volumeRatio":0.890325,"committee":0.45749,"roa":0.048136,"roe":0.110805,"changeRate5Min":0.000308,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4,"divideRate":0.027362,"floatMarketCap":610928010000,"shortable":3,"shares":4179000000,"floatShares":4179000000,"hourTrading":{"tag":"盘前","latestPrice":147.21,"preClose":146.19,"latestTime":"05:18 EST","volume":725,"amount":106617.95625,"timestamp":1771409906119,"change":1.0200000000000102,"changeRate":0.00697722142417409},"preHourTrading":{"tag":"盘前","latestPrice":147.21,"preClose":146.19,"latestTime":"05:18 EST","volume":725,"amount":106617.95625,"timestamp":1771409906119,"change":1.0200000000000102,"changeRate":0.00697722142417409},"postHourTrading":{"tag":"盘后","latestPrice":146.0101,"preClose":146.19,"latestTime":"19:59 EST","volume":565881,"amount":82720349.5762,"timestamp":1771376391665,"change":-0.1799000000000035,"changeRate":-0.0012305903276558143},"overnightTrading":{"tag":"夜盘","latestPrice":146.77999877929688,"preClose":146.19000244140625,"latestTime":"20260218 04:00 EST","volume":5395,"amount":792219,"timestamp":1771405202047,"change":0.589996337890625,"changeRate":0.004035818647223149},"impliedVol":0.3054,"impliedVolPercentile":0.892},{"symbol":"XOP","nameCN":"Spdr S&P Oil & Gas Exploration & Production Etf","changeRate":-0.016837,"change":-2.49,"latestPrice":145.4,"close":145.4,"volume":2975364,"market":"US","high":149.5,"low":142.96,"preClose":147.89,"open":147.9,"turnoverRate":0.197699,"peRate":52.509704,"amplitude":0.044222,"marketValue":2188270000,"askSize":100,"bidSize":5,"askPrice":146.8,"bidPrice":145.4,"week52High":149.5,"week52Low":99.01,"changeRate5Day":-0.007441,"changeRate20Day":0.115972,"changeRate60Day":0.08922,"changeRateWTD":-0.016837,"changeRateMTD":0.036794,"changeRateQTD":0.151592,"changeRateYTD":0.151592,"amount":431190789.642334,"eps":2.769012,"lyrEps":21.412573,"lyrPeRate":6.790403,"pbRate":1.156003,"volumeRatio":0.739246,"committee":-0.904762,"roa":0.013171,"roe":-0.123145,"changeRate5Min":0,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.22,"divideRate":0.022146,"floatMarketCap":2188270000,"shortable":3,"shares":15050000,"floatShares":15050000,"hourTrading":{"tag":"盘前","latestPrice":146.74,"preClose":145.4,"latestTime":"05:12 EST","volume":200,"amount":29348,"timestamp":1771409522520,"change":1.3400000000000034,"changeRate":0.009215955983493833},"preHourTrading":{"tag":"盘前","latestPrice":146.74,"preClose":145.4,"latestTime":"05:12 EST","volume":200,"amount":29348,"timestamp":1771409522520,"change":1.3400000000000034,"changeRate":0.009215955983493833},"postHourTrading":{"tag":"盘后","latestPrice":145.2,"preClose":145.4,"latestTime":"19:56 EST","volume":11181,"amount":1626067.1401,"timestamp":1771376165268,"change":-0.20000000000001705,"changeRate":-0.0013755158184320293},"overnightTrading":{"tag":"夜盘","latestPrice":146,"preClose":145.39999389648438,"latestTime":"20260218 04:00 EST","volume":1248,"amount":181553,"timestamp":1771405201996,"change":0.600006103515625,"changeRate":0.004126589605930737},"impliedVol":0.3391,"impliedVolPercentile":0.68},{"symbol":"CGAU","nameCN":"Centerra Gold Inc.","changeRate":-0.023342,"change":-0.44,"latestPrice":18.41,"close":18.41,"volume":2301567,"market":"US","high":18.53,"low":17.51,"preClose":18.85,"open":18,"turnoverRate":0.011409,"peRate":11.532227,"amplitude":0.054111,"marketValue":3714556630.61,"askSize":170,"bidSize":169,"askPrice":18.87,"bidPrice":18.56,"week52High":20.4,"week52Low":5.41,"changeRate5Day":-0.009683,"changeRate20Day":0.141352,"changeRate60Day":0.538012,"changeRateWTD":-0.023342,"changeRateMTD":0.098449,"changeRateQTD":0.281141,"changeRateYTD":0.281141,"amount":41909671.649208,"eps":1.596396,"lyrEps":0.353119,"lyrPeRate":52.135399,"pbRate":1.915261,"volumeRatio":1.260426,"committee":-0.00295,"roa":0.029777,"roe":0.183882,"changeRate5Min":0,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.1994,"divideRate":0.010831,"floatMarketCap":3713869219.62,"shortable":3,"shares":201768421,"floatShares":201731082,"hourTrading":{"tag":"盘前","latestPrice":18.7,"preClose":18.41,"latestTime":"04:40 EST","volume":241,"amount":4506.36019,"timestamp":1771407650211,"change":0.28999999999999915,"changeRate":0.01575230852797388},"preHourTrading":{"tag":"盘前","latestPrice":18.7,"preClose":18.41,"latestTime":"04:40 EST","volume":241,"amount":4506.36019,"timestamp":1771407650211,"change":0.28999999999999915,"changeRate":0.01575230852797388},"postHourTrading":{"tag":"盘后","latestPrice":18.48,"preClose":18.41,"latestTime":"19:59 EST","volume":285963,"amount":5266707.851904,"timestamp":1771376367417,"change":0.07000000000000028,"changeRate":0.0038022813688213084},"overnightTrading":{"tag":"夜盘","latestPrice":18.959999084472656,"preClose":18.40999984741211,"latestTime":"20260218 04:00 EST","volume":84,"amount":1566,"timestamp":1771405202004,"change":0.5499992370605469,"changeRate":0.02987502670391712},"impliedVol":0.6489,"impliedVolPercentile":0.588},{"symbol":"COP","nameCN":"ConocoPhillips","changeRate":-0.023782,"change":-2.65,"latestPrice":108.78,"close":108.78,"volume":7619442,"market":"US","high":112.97,"low":107.875,"preClose":111.43,"open":111.66,"turnoverRate":0.006219,"peRate":17.130709,"amplitude":0.045724,"marketValue":133273775040,"askSize":8,"bidSize":1,"askPrice":108.76,"bidPrice":108.03,"week52High":112.97,"week52Low":79.88,"changeRate5Day":0.000736,"changeRate20Day":0.107852,"changeRate60Day":0.212979,"changeRateWTD":-0.023782,"changeRateMTD":0.043653,"changeRateQTD":0.162055,"changeRateYTD":0.162055,"amount":830225147.714081,"eps":6.35,"lyrEps":6.35,"lyrPeRate":17.130709,"pbRate":2.066677,"volumeRatio":0.954052,"committee":-0.777778,"roa":0.062822,"roe":0.123573,"changeRate5Min":-0.001744,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.1806,"divideRate":0.029239,"floatMarketCap":133273775040,"shortable":3,"shares":1225168000,"floatShares":1225168000,"hourTrading":{"tag":"盘前","latestPrice":108.84,"preClose":107.94,"latestTime":"05:03 EST","volume":2,"amount":217.68,"timestamp":1771409023755,"change":0.9000000000000057,"changeRate":0.00833796553640917},"preHourTrading":{"tag":"盘前","latestPrice":108.84,"preClose":107.94,"latestTime":"05:03 EST","volume":2,"amount":217.68,"timestamp":1771409023755,"change":0.9000000000000057,"changeRate":0.00833796553640917},"postHourTrading":{"tag":"盘后","latestPrice":108.65,"preClose":108.78,"latestTime":"19:59 EST","volume":680359,"amount":74009520.1999,"timestamp":1771376360953,"change":-0.12999999999999545,"changeRate":-0.0011950726236440105},"overnightTrading":{"tag":"夜盘","latestPrice":109.12000274658203,"preClose":108.77999877929688,"latestTime":"20260218 04:00 EST","volume":890,"amount":96910,"timestamp":1771405202045,"change":0.34000396728515625,"changeRate":0.0031256110599429993},"impliedVol":0.3295,"impliedVolPercentile":0.516},{"symbol":"NGD","nameCN":"New Gold","changeRate":-0.026221,"change":-0.29,"latestPrice":10.77,"close":10.77,"volume":12969821,"market":"US","high":10.89,"low":10.165,"preClose":11.06,"open":10.66,"turnoverRate":0.017022,"peRate":34.193624,"amplitude":0.065552,"marketValue":8526767771.34,"askSize":50,"bidSize":100,"askPrice":11.11,"bidPrice":10.2,"week52High":13.63,"week52Low":2.6,"changeRate5Day":-0.05277,"changeRate20Day":-0.026221,"changeRate60Day":0.54964,"changeRateWTD":-0.026221,"changeRateMTD":0.073779,"changeRateQTD":0.23651,"changeRateYTD":0.23651,"amount":137518006.118174,"eps":0.314971,"lyrEps":0.136399,"lyrPeRate":78.959523,"pbRate":6.878645,"volumeRatio":0.6491,"committee":0.333333,"roa":0.128274,"roe":0.222907,"changeRate5Min":-0.002316,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":8206131548.849999,"shortable":3,"shares":791714742,"floatShares":761943505,"hourTrading":{"tag":"盘前","latestPrice":10.89,"preClose":10.77,"latestTime":"04:14 EST","volume":121,"amount":1317.69,"timestamp":1771406082192,"change":0.120000000000001,"changeRate":0.01114206128133714},"preHourTrading":{"tag":"盘前","latestPrice":10.89,"preClose":10.77,"latestTime":"04:14 EST","volume":121,"amount":1317.69,"timestamp":1771406082192,"change":0.120000000000001,"changeRate":0.01114206128133714},"postHourTrading":{"tag":"盘后","latestPrice":10.69,"preClose":10.77,"latestTime":"19:54 EST","volume":316941,"amount":3420044.304034,"timestamp":1771376065223,"change":-0.08000000000000007,"changeRate":-0.007428040854224705},"overnightTrading":{"tag":"夜盘","latestPrice":10.630000114440918,"preClose":10.770000457763672,"latestTime":"20260218 04:00 EST","volume":6845,"amount":74119,"timestamp":1771405202004,"change":-0.1400003433227539,"changeRate":-0.012999102820077704},"impliedVol":0.8995,"impliedVolPercentile":0.98},{"symbol":"NEM","nameCN":"Newmont Mining","changeRate":-0.027742,"change":-3.49,"latestPrice":122.31,"close":122.31,"volume":8196332,"market":"US","high":123.64,"low":118.1,"preClose":125.8,"open":121.7,"turnoverRate":0.007511,"peRate":19.022944,"amplitude":0.044038,"marketValue":133472375206.11,"askSize":35,"bidSize":6,"askPrice":124.28,"bidPrice":123.86,"week52High":134.88,"week52Low":41.23,"changeRate5Day":0.013087,"changeRate20Day":0.071767,"changeRate60Day":0.412356,"changeRateWTD":-0.027742,"changeRateMTD":0.088652,"changeRateQTD":0.224937,"changeRateYTD":0.224937,"amount":996252610.998871,"eps":6.429604,"lyrEps":2.921465,"lyrPeRate":41.865982,"pbRate":4.017106,"volumeRatio":1.086339,"committee":-0.707317,"roa":0.105522,"roe":0.228758,"changeRate5Min":-0.001388,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1,"divideRate":0.008176,"floatMarketCap":133472375206.11,"shortable":3,"shares":1091262981,"floatShares":1091262981,"hourTrading":{"tag":"盘前","latestPrice":124.09,"preClose":122.31,"latestTime":"05:17 EST","volume":742,"amount":91987.99939,"timestamp":1771409875550,"change":1.7800000000000011,"changeRate":0.014553184531109485},"preHourTrading":{"tag":"盘前","latestPrice":124.09,"preClose":122.31,"latestTime":"05:17 EST","volume":742,"amount":91987.99939,"timestamp":1771409875550,"change":1.7800000000000011,"changeRate":0.014553184531109485},"postHourTrading":{"tag":"盘后","latestPrice":121.9313,"preClose":122.31,"latestTime":"19:59 EST","volume":309429,"amount":37841901.0508,"timestamp":1771376384748,"change":-0.37870000000000914,"changeRate":-0.0030962308887254445},"overnightTrading":{"tag":"夜盘","latestPrice":123.95999908447266,"preClose":122.30999755859375,"latestTime":"20260218 04:00 EST","volume":16145,"amount":1991477,"timestamp":1771405202054,"change":1.6500015258789062,"changeRate":0.013490324248338388},"impliedVol":0.5978,"impliedVolPercentile":0.956},{"symbol":"GLD","nameCN":"SPDR Gold ETF","changeRate":-0.03117,"change":-14.42,"latestPrice":448.2,"close":448.2,"volume":10976087,"market":"US","high":451.37,"low":445.53,"preClose":462.62,"open":450.26,"turnoverRate":0.029137,"peRate":4.032957,"amplitude":0.012624,"marketValue":168836940000,"askSize":2230,"bidSize":230,"askPrice":452.34,"bidPrice":452.04,"week52High":509.7,"week52Low":261.25,"changeRate5Day":-0.040319,"changeRate20Day":0.063875,"changeRate60Day":0.197275,"changeRateWTD":-0.03117,"changeRateMTD":0.007304,"changeRateQTD":0.130933,"changeRateYTD":0.130933,"amount":4920170677.568085,"eps":111.134323,"lyrEps":111.134326,"lyrPeRate":4.032957,"pbRate":1.139033,"volumeRatio":0.854167,"committee":-0.820408,"roa":-0.002411,"roe":0.466502,"changeRate5Min":-0.001248,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":168836940000,"shortable":3,"shares":376700000,"floatShares":376700000,"hourTrading":{"tag":"盘前","latestPrice":452,"preClose":448.2,"latestTime":"05:18 EST","volume":1925,"amount":870271.65225,"timestamp":1771409932949,"change":3.8000000000000114,"changeRate":0.008478357875948262},"preHourTrading":{"tag":"盘前","latestPrice":452,"preClose":448.2,"latestTime":"05:18 EST","volume":1925,"amount":870271.65225,"timestamp":1771409932949,"change":3.8000000000000114,"changeRate":0.008478357875948262},"postHourTrading":{"tag":"盘后","latestPrice":447.52,"preClose":448.2,"latestTime":"19:59 EST","volume":271754,"amount":121743907.278599,"timestamp":1771376398948,"change":-0.6800000000000068,"changeRate":-0.0015171798304328577},"overnightTrading":{"tag":"夜盘","latestPrice":451.8900146484375,"preClose":448.20001220703125,"latestTime":"20260218 04:00 EST","volume":76591,"amount":34613213,"timestamp":1771405202055,"change":3.69000244140625,"changeRate":0.008232936949813769},"impliedVol":0.3335,"impliedVolPercentile":0.968},{"symbol":"AU","nameCN":"Anglogold Ashanti","changeRate":-0.033236,"change":-3.65,"latestPrice":106.17,"close":106.17,"volume":2314700,"market":"US","high":107.07,"low":103.181,"preClose":109.82,"open":104.75,"turnoverRate":0.004592,"peRate":23.450681,"amplitude":0.035412,"marketValue":53603898973.95,"askSize":440,"bidSize":250,"askPrice":106.55,"bidPrice":106.06,"week52High":115.81,"week52Low":28.445,"changeRate5Day":-0.009516,"changeRate20Day":0.072099,"changeRate60Day":0.325468,"changeRateWTD":-0.033236,"changeRateMTD":0.143211,"changeRateQTD":0.244958,"changeRateYTD":0.244958,"amount":244331549.880219,"eps":4.527374,"lyrEps":2.334167,"lyrPeRate":45.485177,"pbRate":6.970598,"volumeRatio":1.189392,"committee":-0.275362,"roa":0.181547,"roe":0.387148,"changeRate5Min":-0.001035,"earningDate":1771516800000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.525,"divideRate":0.023783,"floatMarketCap":53520444045.450005,"shortable":3,"shares":504887435,"floatShares":504101385,"hourTrading":{"tag":"盘前","latestPrice":106.35,"preClose":106.17,"latestTime":"05:10 EST","volume":5433,"amount":576607.65846,"timestamp":1771409419800,"change":0.1799999999999926,"changeRate":0.001695394179146582},"preHourTrading":{"tag":"盘前","latestPrice":106.35,"preClose":106.17,"latestTime":"05:10 EST","volume":5433,"amount":576607.65846,"timestamp":1771409419800,"change":0.1799999999999926,"changeRate":0.001695394179146582},"postHourTrading":{"tag":"盘后","latestPrice":106,"preClose":106.17,"latestTime":"19:59 EST","volume":16398,"amount":1740931.029,"timestamp":1771376365804,"change":-0.1700000000000017,"changeRate":-0.0016012056136385203},"overnightTrading":{"tag":"夜盘","latestPrice":106.51000213623047,"preClose":106.16999816894531,"latestTime":"20260218 04:00 EST","volume":2678,"amount":287481,"timestamp":1771405202038,"change":0.34000396728515625,"changeRate":0.0032024486497976346},"impliedVol":0.6753,"impliedVolPercentile":0.976},{"symbol":"GOLD","nameCN":"Gold.com","changeRate":-0.036447,"change":-2.22,"latestPrice":58.69,"close":58.69,"volume":1115171,"market":"US","high":59.83,"low":55.21,"preClose":60.91,"open":59.83,"turnoverRate":0.060531,"peRate":122.270836,"amplitude":0.07585,"marketValue":1484680460.48,"askSize":100,"bidSize":8,"askPrice":63.58,"bidPrice":56.47,"week52High":66.7,"week52Low":19.39,"changeRate5Day":-0.08497,"changeRate20Day":0.400382,"changeRate60Day":1.290788,"changeRateWTD":-0.036447,"changeRateMTD":0.131919,"changeRateQTD":0.723642,"changeRateYTD":0.723642,"amount":64324518.501923,"eps":0.48,"lyrEps":0.71,"lyrPeRate":82.661972,"pbRate":2.270813,"volumeRatio":0.846449,"committee":-0.851852,"roa":0.012774,"roe":0.020382,"changeRate5Min":0.005181,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.8,"divideRate":0.013631,"floatMarketCap":1081251739,"shortable":3,"shares":25296992,"floatShares":18423100,"hourTrading":{"tag":"盘前","latestPrice":58.58,"preClose":58.69,"latestTime":"04:20 EST","volume":253,"amount":14820.74,"timestamp":1771406416808,"change":-0.10999999999999943,"changeRate":-0.0018742545578463016},"preHourTrading":{"tag":"盘前","latestPrice":58.58,"preClose":58.69,"latestTime":"04:20 EST","volume":253,"amount":14820.74,"timestamp":1771406416808,"change":-0.10999999999999943,"changeRate":-0.0018742545578463016},"postHourTrading":{"tag":"盘后","latestPrice":58.5,"preClose":58.69,"latestTime":"19:59 EST","volume":5178,"amount":303708.4785,"timestamp":1771376344659,"change":-0.18999999999999773,"changeRate":-0.003237348781734499},"overnightTrading":{"tag":"夜盘","latestPrice":59.0099983215332,"preClose":58.689998626708984,"latestTime":"20260218 04:00 EST","volume":387,"amount":22855,"timestamp":1771405202045,"change":0.31999969482421875,"changeRate":0.005452371823341489},"impliedVol":0.7008,"impliedVolPercentile":0.8796},{"symbol":"EGO","nameCN":"Eldorado","changeRate":-0.043065,"change":-2.04,"latestPrice":45.33,"close":45.33,"volume":3429469,"market":"US","high":45.96,"low":43.23,"preClose":47.37,"open":44.39,"turnoverRate":0.017039,"peRate":25.202206,"amplitude":0.057631,"marketValue":9123781425.72,"askSize":150,"bidSize":109,"askPrice":46.46,"bidPrice":45.68,"week52High":51.16,"week52Low":13.29,"changeRate5Day":0.0798,"changeRate20Day":0.125372,"changeRate60Day":0.623567,"changeRateWTD":-0.043065,"changeRateMTD":0.056151,"changeRateQTD":0.261971,"changeRateYTD":0.261971,"amount":154157669.280033,"eps":1.798652,"lyrEps":1.402649,"lyrPeRate":32.317422,"pbRate":2.224659,"volumeRatio":1.096641,"committee":-0.158301,"roa":0.068023,"roe":0.096295,"changeRate5Min":-0.000441,"earningDate":1771430400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":9123781425.72,"shortable":3,"shares":201274684,"floatShares":201274684,"hourTrading":{"tag":"盘前","latestPrice":46,"preClose":45.33,"latestTime":"04:34 EST","volume":150,"amount":6901.9998,"timestamp":1771407289394,"change":0.6700000000000017,"changeRate":0.014780498566071073},"preHourTrading":{"tag":"盘前","latestPrice":46,"preClose":45.33,"latestTime":"04:34 EST","volume":150,"amount":6901.9998,"timestamp":1771407289394,"change":0.6700000000000017,"changeRate":0.014780498566071073},"postHourTrading":{"tag":"盘后","latestPrice":45.33,"preClose":45.33,"latestTime":"19:46 EST","volume":96609,"amount":4344805.83582,"timestamp":1771375615216,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":45.33000183105469,"preClose":45.33000183105469,"latestTime":"20260218 04:00 EST","volume":0,"amount":0,"timestamp":1771405200000,"change":0,"changeRate":0},"impliedVol":0.715,"impliedVolPercentile":0.988},{"symbol":"HL","nameCN":"Hecla Mining","changeRate":-0.060177,"change":-1.36,"latestPrice":21.24,"close":21.24,"volume":24173506,"market":"US","high":22.045,"low":20.47,"preClose":22.6,"open":22.045,"turnoverRate":0.03831,"peRate":68.610411,"amplitude":0.06969,"marketValue":14232895750.8,"askSize":295,"bidSize":200,"askPrice":22.48,"bidPrice":22.37,"week52High":34.17,"week52Low":4.46,"changeRate5Day":-0.112782,"changeRate20Day":-0.199699,"changeRate60Day":0.510669,"changeRateWTD":-0.060177,"changeRateMTD":-0.056838,"changeRateQTD":0.106826,"changeRateYTD":0.106826,"amount":513498377.520893,"eps":0.309574,"lyrEps":0.056777,"lyrPeRate":374.095144,"pbRate":5.810282,"volumeRatio":1.191014,"committee":-0.191919,"roa":0.076332,"roe":0.088783,"changeRate5Min":-0.007245,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.015,"divideRate":0.000706,"floatMarketCap":13402439999.999998,"shortable":3,"shares":670098670,"floatShares":631000000,"hourTrading":{"tag":"盘前","latestPrice":22.41,"preClose":21.24,"latestTime":"05:18 EST","volume":6430,"amount":142532.18964,"timestamp":1771409928012,"change":1.1700000000000017,"changeRate":0.05508474576271195},"preHourTrading":{"tag":"盘前","latestPrice":22.41,"preClose":21.24,"latestTime":"05:18 EST","volume":6430,"amount":142532.18964,"timestamp":1771409928012,"change":1.1700000000000017,"changeRate":0.05508474576271195},"postHourTrading":{"tag":"盘后","latestPrice":21.679,"preClose":21.24,"latestTime":"19:59 EST","volume":636823,"amount":13754657.0974,"timestamp":1771376389190,"change":0.43900000000000006,"changeRate":0.020668549905838045},"overnightTrading":{"tag":"夜盘","latestPrice":22.079999923706055,"preClose":21.239999771118164,"latestTime":"20260218 04:00 EST","volume":16563,"amount":363586,"timestamp":1771405202052,"change":0.8400001525878906,"changeRate":0.0395480302090262},"impliedVol":1.0494,"impliedVolPercentile":0.964}]}}}