Bourse canadienne de produits dérivés*

Cotes

Mes cotes

Le service « Mes cotes » vous donne un accès facile et rapide à votre propre page de cotations. Pour sélectionner vos quotes, vous devez vous connecter ou vous inscrire pour créer votre profil.

ABX – Société Aurifère Barrick

 Dernière mise à jour : 21 avril 2014 à 8 h 21   (Données différées de 15 minutes)
  Dernier prix : 0,000 Variation : 0,000 Cours acheteur : 19,540 Cours vendeur : 19,540 Volatilité historique 30 jours : 29,23%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 31 785 Volume : 0
14 MAI 16,000 0 0 3,900 47,6% 0 0
14 MAI 17,000 0 0 2,920 40,9% 0 0
14 MAI 18,000 0 0 2,010 36,5% 14 0
14 MAI 19,000 0 4,000 1,240 34,3% 12 0
14 MAI 20,000 0 2,000 0,670 33,5% 180 0
14 MAI 21,000 0 0,400 0,310 32,7% 1 780 0
14 MAI 22,000 0 0,450 0,140 33,1% 457 0
14 MAI 23,000 0 0 0,090 37,1% 621 0
14 MAI 24,000 0 0 0,070 45,4% 120 0
14 MAI 25,000 0 0 0,070 54,4% 68 0
14 MAI 26,000 0 0 0,050 61,2% 31 0
14 JUN 16,000 0 0 4,000 36,7% 0 0
14 JUN 17,000 0 0 3,100 34,7% 0 0
14 JUN 18,000 0 0 2,290 33,9% 0 0
14 JUN 19,000 0 0 1,620 33,3% 0 0
14 JUN 20,000 0 0 1,030 32,4% 6 0
14 JUN 21,000 0 0,650 0,650 32,4% 0 0
14 JUN 22,000 0 0 0,420 32,2% 0 0
14 JUN 23,000 0 0 0,290 34,3% 0 0
14 JUN 24,000 0 0 0,200 35,2% 0 0
14 JUL 13,000 0 0 6,900 48,4% 0 0
14 JUL 14,000 0 0 5,900 40,8% 10 0
14 JUL 15,000 0 0 4,950 38,4% 100 0
14 JUL 16,000 0 0 4,050 37,2% 0 0
14 JUL 17,000 2,700 0 3,150 33,6% 35 0
14 JUL 18,000 0 0 2,360 32,8% 36 0
14 JUL 19,000 0 0 1,720 32,2% 108 0
14 JUL 20,000 0 0 1,190 31,8% 117 0
14 JUL 21,000 0 0 0,800 31,6% 9 579 0
14 JUL 22,000 0 1,750 0,530 31,7% 578 0
14 JUL 23,000 0 0 0,340 31,9% 1 042 0
14 JUL 24,000 0 1,300 0,220 32,2% 713 0
14 JUL 25,000 0 1,850 0,140 32,5% 1 134 0
14 JUL 26,000 0 0,370 0,090 33,8% 398 0
14 JUL 27,000 0 0,750 0,080 40,0% 6 203 0
14 JUL 28,000 0 0 0,070 44,3% 125 0
14 JUL 29,000 0 0 0,070 47,5% 57 0
14 OCT 16,000 0 0 4,300 35,1% 1 0
14 OCT 17,000 0 0 3,550 34,5% 0 0
14 OCT 18,000 2,100 0 2,850 33,6% 7 0
14 OCT 19,000 0 0 2,250 32,9% 0 0
14 OCT 20,000 0 2,300 1,750 32,6% 230 0
14 OCT 21,000 0 3,000 1,340 32,2% 31 0
14 OCT 22,000 0 1,050 1,010 32,1% 122 0
14 OCT 23,000 0 0 0,750 31,9% 145 0
14 OCT 24,000 0,550 2,000 0,560 31,9% 43 0
14 OCT 25,000 0 0,350 0,420 32,1% 291 0
14 OCT 26,000 0 2,000 0,310 32,2% 26 0
14 OCT 27,000 0 0 0,240 32,7% 50 0
14 OCT 28,000 0 0,550 0,180 32,8% 63 0
14 OCT 29,000 0 0,900 0,130 32,8% 85 0
15 JAN 12,000 0 0 8,150 45,7% 24 0
15 JAN 13,000 0 0 7,200 42,4% 1 0
15 JAN 14,000 0 0 6,300 39,5% 21 0
15 JAN 15,000 5,050 0 5,400 36,8% 225 0
15 JAN 16,000 0 0 4,700 36,7% 94 0
15 JAN 17,000 3,850 0 4,000 36,3% 50 0
15 JAN 18,000 0,250 0 3,300 35,3% 83 0
15 JAN 19,000 0 0 2,720 34,1% 389 0
15 JAN 20,000 0,100 0 2,230 33,5% 388 0
15 JAN 21,000 0,400 0 1,850 33,5% 99 0
15 JAN 22,000 0 2,750 1,530 33,7% 195 0
15 JAN 23,000 0 0 1,190 33,0% 328 0
15 JAN 24,000 0 3,300 0,950 32,9% 615 0
15 JAN 25,000 0,700 3,050 0,760 33,4% 469 0
15 JAN 26,000 0 1,100 0,610 33,0% 144 0
15 JAN 27,000 0 2,200 0,510 33,4% 153 0
15 JAN 28,000 0 0 0,400 33,2% 515 0
15 JAN 29,000 0 0 0,330 33,6% 496 0
15 JAN 30,000 0 0,310 0,280 33,9% 881 0
15 JAN 32,000 0 0,550 0,210 34,8% 330 0
15 JAN 34,000 0 0 0,160 37,5% 222 0
15 JAN 36,000 0 0 0,140 42,2% 114 0
15 JAN 38,000 0 0 0,110 45,3% 50 0
15 JAN 40,000 0 0 0,100 47,7% 355 0
15 JAN 42,000 0 0 0,090 49,9% 54 0
15 JAN 44,000 0 0,500 0,110 53,0% 44 0
15 JAN 46,000 0 0 0,110 55,1% 48 0
15 JAN 48,000 0,010 0,900 0,110 57,3% 65 0
16 JAN 12,000 0 0 8,700 42,0% 0 0
16 JAN 13,000 0 0 7,950 41,5% 0 0
16 JAN 14,000 0 0 7,100 39,7% 316 0
16 JAN 15,000 0,500 0 6,550 39,6% 20 0
16 JAN 16,000 0 0 5,900 38,6% 22 0
16 JAN 17,000 0 0 5,250 37,8% 54 0
16 JAN 18,000 4,500 7,500 4,700 38,0% 11 0
16 JAN 19,000 0 0 4,200 36,6% 30 0
16 JAN 20,000 0 0 3,750 36,0% 20 0
16 JAN 21,000 0 0 3,350 35,8% 26 0
16 JAN 22,000 2,300 5,250 2,980 35,5% 15 0
16 JAN 23,000 0 0 2,650 35,2% 0 0
16 JAN 24,000 0 0 2,290 35,0% 177 0
16 JAN 25,000 0 2,600 2,020 34,7% 24 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 10 605 Volume : 0
14 MAI 16,000 0 0 0,050 40,6% 0 0
14 MAI 17,000 0 0 0,080 36,1% 0 0
14 MAI 18,000 0 0 0,150 33,0% 300 0
14 MAI 19,000 0 0 0,390 31,9% 101 0
14 MAI 20,000 0 0 0,840 31,6% 145 0
14 MAI 21,000 0 1,600 1,450 29,5% 255 0
14 MAI 22,000 0 0 2,340 30,3% 150 0
14 MAI 23,000 0 0 3,250 -- 10 0
14 MAI 24,000 0 0 4,250 -- 0 0
14 MAI 25,000 0 0 5,250 -- 0 0
14 MAI 26,000 0 0 6,250 -- 0 0
14 JUN 16,000 0 0 0,120 33,5% 0 0
14 JUN 17,000 0 0 0,220 32,9% 0 0
14 JUN 18,000 0 0 0,410 31,3% 0 0
14 JUN 19,000 0 0 0,770 32,1% 0 0
14 JUN 20,000 0 0 1,180 30,7% 0 0
14 JUN 21,000 0 0 1,810 30,8% 50 0
14 JUN 22,000 0 0 2,640 32,1% 40 0
14 JUN 23,000 0 0 3,500 33,0% 0 0
14 JUN 24,000 0 0 4,400 32,8% 0 0
14 JUL 13,000 0 0 0,070 44,3% 0 0
14 JUL 14,000 0 0 0,070 38,3% 0 0
14 JUL 15,000 0 0 0,090 35,2% 79 0
14 JUL 16,000 0 0 0,160 33,5% 39 0
14 JUL 17,000 0 0 0,290 32,3% 37 0
14 JUL 18,000 0,320 0 0,520 31,5% 697 0
14 JUL 19,000 0 0 0,870 31,0% 359 0
14 JUL 20,000 0 0 1,350 30,8% 285 0
14 JUL 21,000 0 0 1,960 30,3% 499 0
14 JUL 22,000 0 0 2,690 30,4% 199 0
14 JUL 23,000 0 0 3,500 29,5% 168 0
14 JUL 24,000 0 0 4,400 30,2% 98 0
14 JUL 25,000 1,750 0 5,300 30,0% 60 0
14 JUL 26,000 0 0 6,300 35,0% 90 0
14 JUL 27,000 0 0 7,250 25,1% 0 0
14 JUL 28,000 0 0 8,250 41,2% 0 0
14 JUL 29,000 0 0 9,250 45,2% 10 0
14 OCT 16,000 0 0 0,430 33,1% 28 0
14 OCT 17,000 0 0,650 0,640 32,2% 20 0
14 OCT 18,000 0 0 0,940 31,5% 214 0
14 OCT 19,000 0 0 1,350 31,0% 176 0
14 OCT 20,000 0 0 1,840 30,7% 157 0
14 OCT 21,000 0 0 2,440 30,5% 74 0
14 OCT 22,000 0 0 3,100 30,1% 179 0
14 OCT 23,000 1,650 0 3,850 29,9% 78 0
14 OCT 24,000 0 0 4,700 30,1% 80 0
14 OCT 25,000 0 0 5,550 29,8% 70 0
14 OCT 26,000 0 0 6,450 29,8% 186 0
14 OCT 27,000 0 0 7,400 30,8% 20 0
14 OCT 28,000 0 0 8,350 29,9% 100 0
14 OCT 29,000 0 0 9,300 34,2% 70 0
15 JAN 12,000 0 0 0,170 37,7% 232 0
15 JAN 13,000 0 0 0,230 36,1% 53 0
15 JAN 14,000 0 0 0,340 34,8% 145 0
15 JAN 15,000 0 0 0,490 33,8% 177 0
15 JAN 16,000 0 0 0,710 33,3% 270 0
15 JAN 17,000 0 1,150 1,000 32,6% 369 0
15 JAN 18,000 0 0 1,330 31,9% 93 0
15 JAN 19,000 0 0 1,750 31,5% 119 0
15 JAN 20,000 0 0 2,290 31,3% 427 0
15 JAN 21,000 0 0 2,900 31,2% 103 0
15 JAN 22,000 0 0 3,550 30,8% 12 0
15 JAN 23,000 0 0 4,250 30,4% 21 0
15 JAN 24,000 0 0 5,050 30,8% 475 0
15 JAN 25,000 0 0 5,950 31,4% 188 0
15 JAN 26,000 0 0 6,750 30,9% 62 0
15 JAN 27,000 0 0 7,700 31,9% 94 0
15 JAN 28,000 0 0 8,500 29,6% 53 0
15 JAN 29,000 7,500 0 9,450 30,3% 85 0
15 JAN 30,000 0 0 10,400 30,5% 373 0
15 JAN 32,000 0 0 12,350 34,6% 134 0
15 JAN 34,000 0 0 14,300 38,1% 45 0
15 JAN 36,000 0 0 16,250 40,9% 63 0
15 JAN 38,000 0 0 18,250 44,7% 95 0
15 JAN 40,000 0 0 20,250 48,2% 129 0
15 JAN 42,000 0 0 22,250 51,4% 87 0
15 JAN 44,000 0 0 24,250 54,3% 11 0
15 JAN 46,000 0 0 26,250 57,0% 17 0
15 JAN 48,000 0 0 28,250 48,4% 20 0
16 JAN 12,000 0 0 0,560 34,1% 123 0
16 JAN 13,000 0 0 0,820 34,7% 122 0
16 JAN 14,000 0 0 1,040 34,1% 153 0
16 JAN 15,000 1,100 1,550 1,380 34,3% 122 0
16 JAN 16,000 0 0 1,740 34,1% 12 0
16 JAN 17,000 0 0 2,060 32,9% 124 0
16 JAN 18,000 0 0 2,630 33,4% 215 0
16 JAN 19,000 0 0 3,050 32,4% 155 0
16 JAN 20,000 0 0 3,600 32,0% 166 0
16 JAN 21,000 0 0 4,200 32,0% 124 0
16 JAN 22,000 0 0 4,800 31,7% 33 0
16 JAN 23,000 0 0 5,550 31,6% 30 0
16 JAN 24,000 5,450 0 6,250 31,6% 151 0
16 JAN 25,000 0 0 6,950 31,1% 0 0

Les cotes sur les actions sous-jacentes sont fournies par la Bourse de Toronto et sont en temps différé d'au moins 15 minutes.