Bienvenue, visiteur! Connexion S'inscrire
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 : 25 mai 2013 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 19,690 Variation : -0,430 Cours acheteur : 19,690 Cours vendeur : 19,800 Volatilité historique 30 jours : 67,00%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 36 558 Volume : 406
13 JUN 14,000 5,750 5,850 5,850 53,2% 0 0
13 JUN 15,000 4,750 4,850 4,850 48,7% 15 0
13 JUN 16,000 3,750 3,850 3,850 53,5% 45 0
13 JUN 17,000 2,790 2,870 2,870 -- 58 0
13 JUN 18,000 1,890 2,020 2,020 60,0% 174 0
13 JUN 19,000 1,240 1,320 1,320 73,0% 256 0
13 JUN 20,000 0,740 0,800 0,800 78,4% 1 717 219
13 JUN 21,000 0,400 0,460 0,460 67,3% 1 642 52
13 JUN 22,000 0,210 0,260 0,260 61,5% 1 357 0
13 JUN 23,000 0,110 0,150 0,150 66,3% 758 20
13 JUN 24,000 0,060 0,090 0,090 63,7% 53 0
13 JUN 25,000 0,030 0,140 0,140 74,4% 5 0
13 JUL 14,000 5,750 5,850 5,850 53,0% 0 0
13 JUL 15,000 4,750 4,850 4,850 53,1% 40 0
13 JUL 16,000 3,800 3,900 3,900 20,2% 40 0
13 JUL 17,000 2,920 3,050 3,050 58,0% 48 0
13 JUL 18,000 2,220 2,310 2,310 65,6% 159 0
13 JUL 19,000 1,600 1,680 1,680 125,2% 73 4
13 JUL 20,000 1,130 1,180 1,180 131,2% 1 853 10
13 JUL 21,000 0,750 0,800 0,800 70,9% 182 0
13 JUL 22,000 0,490 0,530 0,530 65,0% 250 0
13 JUL 23,000 0,320 0,360 0,360 61,5% 140 4
13 JUL 24,000 0,200 0,250 0,250 -- 247 2
13 JUL 25,000 0,130 0,190 0,190 65,4% 154 0
13 JUL 26,000 0,090 0,170 0,170 66,1% 147 2
13 JUL 27,000 0,060 0,150 0,150 67,1% 195 0
13 JUL 28,000 0,040 0,150 0,150 71,0% 210 0
13 JUL 29,000 0,030 0,140 0,140 -- 122 0
13 JUL 30,000 0,020 0,140 0,140 103,8% 370 0
13 JUL 32,000 0,050 0,100 0,100 155,5% 761 0
13 JUL 34,000 0,020 0,140 0,140 298,8% 1 154 2
13 JUL 36,000 0,010 0,140 0,140 -- 954 0
13 JUL 38,000 0 0,140 0,140 -- 1 000 0
13 JUL 40,000 0 0,140 0,140 -- 540 0
13 JUL 42,000 0 0,140 0,140 -- 359 1
13 OCT 14,000 5,850 6,000 6,000 38,0% 23 0
13 OCT 15,000 5,000 5,150 5,150 57,7% 20 0
13 OCT 16,000 4,250 4,300 4,300 61,0% 80 0
13 OCT 17,000 3,500 3,600 3,600 125,7% 20 0
13 OCT 18,000 2,850 2,980 2,980 126,4% 57 2
13 OCT 19,000 2,300 2,430 2,430 132,5% 34 0
13 OCT 20,000 1,810 1,930 1,930 132,2% 339 0
13 OCT 21,000 1,430 1,540 1,540 129,1% 146 10
13 OCT 22,000 1,100 1,210 1,210 121,3% 244 3
13 OCT 23,000 0,850 0,960 0,960 65,8% 178 1
13 OCT 24,000 0,670 0,740 0,740 63,0% 896 0
13 OCT 25,000 0,520 0,610 0,610 61,2% 322 0
13 OCT 26,000 0,410 0,470 0,470 -- 187 0
13 OCT 27,000 0,320 0,400 0,400 -- 72 0
13 OCT 28,000 0,240 0,300 0,300 -- 65 0
13 OCT 29,000 0,170 0,260 0,260 62,3% 177 0
13 OCT 30,000 0,140 0,210 0,210 61,3% 370 0
13 OCT 32,000 0,080 0,160 0,160 60,1% 541 0
13 OCT 34,000 0,040 0,150 0,150 60,7% 136 0
13 OCT 36,000 0,040 0,140 0,140 7,4% 120 0
13 OCT 38,000 0,020 0,140 0,140 10,5% 276 0
14 JAN 14,000 6,050 6,200 6,200 58,1% 90 0
14 JAN 15,000 5,250 5,400 5,400 115,2% 81 0
14 JAN 16,000 4,500 4,700 4,700 117,5% 13 0
14 JAN 17,000 3,850 4,050 4,050 124,7% 11 0
14 JAN 18,000 3,250 3,450 3,450 121,1% 81 0
14 JAN 19,000 2,810 2,930 2,930 124,3% 146 0
14 JAN 20,000 2,350 2,490 2,490 124,6% 9 287 0
14 JAN 21,000 1,960 2,100 2,100 123,4% 213 0
14 JAN 22,000 1,650 1,780 1,780 121,4% 186 0
14 JAN 23,000 1,370 1,470 1,470 116,8% 159 0
14 JAN 24,000 1,130 1,240 1,240 120,8% 61 0
14 JAN 25,000 0,940 1,070 1,070 115,2% 186 6
14 JAN 26,000 0,790 0,870 0,870 62,4% 180 0
14 JAN 27,000 0,650 0,740 0,740 -- 178 20
14 JAN 28,000 0,530 0,610 0,610 57,5% 229 0
14 JAN 29,000 0,440 0,520 0,520 -- 224 0
14 JAN 30,000 0,360 0,440 0,440 -- 583 41
14 JAN 32,000 0,250 0,320 0,320 62,2% 392 0
14 JAN 34,000 0,170 0,240 0,240 60,4% 458 0
14 JAN 36,000 0,100 0,200 0,200 59,1% 265 0
14 JAN 38,000 0,060 0,220 0,220 60,3% 269 0
14 JAN 40,000 0,050 0,190 0,190 16,5% 445 0
14 JAN 42,000 0,030 0,170 0,170 16,7% 490 0
14 JAN 44,000 0,020 0,150 0,150 17,2% 209 0
14 JAN 46,000 0,020 0,150 0,150 19,8% 244 0
14 JAN 48,000 0,020 0,140 0,140 75,5% 77 0
14 JAN 50,000 0,010 0,140 0,140 79,6% 387 1
14 JAN 52,000 0,010 0,150 0,150 89,1% 19 2
14 JAN 54,000 0,010 0,150 0,150 98,4% 43 0
14 JAN 56,000 0 0,150 0,150 106,3% 86 0
14 JAN 58,000 0,050 0,140 0,140 138,5% 84 0
15 JAN 14,000 4,050 7,000 7,000 56,2% 7 0
15 JAN 15,000 0,510 6,300 6,300 48,4% 110 0
15 JAN 16,000 5,150 5,750 5,750 103,5% 0 0
15 JAN 17,000 4,600 5,200 5,200 104,3% 5 0
15 JAN 18,000 4,100 4,700 4,700 104,6% 17 0
15 JAN 19,000 3,700 4,150 4,150 104,3% 311 3
15 JAN 20,000 2,010 3,700 3,700 90,2% 199 0
15 JAN 21,000 2,950 3,550 3,550 105,3% 39 0
15 JAN 22,000 2,640 3,200 3,200 105,0% 65 0
15 JAN 23,000 2,360 4,100 4,100 113,4% 62 0
15 JAN 24,000 2,130 2,630 2,630 104,1% 0 0
15 JAN 25,000 1,920 2,410 2,410 103,7% 57 0
15 JAN 26,000 1,730 2,220 2,220 103,1% 0 0
15 JAN 27,000 1,560 2,050 2,050 106,6% 10 0
15 JAN 28,000 1,410 1,910 1,910 106,2% 17 0
15 JAN 29,000 1,060 1,770 1,770 101,2% 72 0
15 JAN 30,000 1,200 3,450 3,450 25,6% 168 0
15 JAN 32,000 1,050 1,440 1,440 -- 61 0
15 JAN 34,000 0,770 1,270 1,270 87,2% 207 0
15 JAN 36,000 0,630 1,120 1,120 240,7% 71 0
15 JAN 38,000 0,510 0,990 0,990 384,0% 15 0
15 JAN 40,000 0,400 0,990 0,990 -- 76 0
15 JAN 42,000 0,320 0,800 0,800 -- 52 0
15 JAN 44,000 0,240 0,720 0,720 63,0% 37 0
15 JAN 46,000 0,180 0,650 0,650 62,1% 57 0
15 JAN 48,000 0,120 0,600 0,600 61,3% 69 1
16 JAN 17,000 0 46,750 46,750 -- 0 0
16 JAN 18,000 0 42,400 42,400 -- 0 0
16 JAN 19,000 0 38,850 38,850 -- 0 0
16 JAN 20,000 0 5,750 5,750 77,5% 7 0
16 JAN 21,000 0 33,300 33,300 227,8% 0 0
16 JAN 22,000 0 31,350 31,350 199,4% 10 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 22 319 Volume : 396
13 JUN 14,000 0,010 0,140 0,140 51,4% 20 0
13 JUN 15,000 0,030 0,150 0,150 47,1% 313 20
13 JUN 16,000 0,070 0,150 0,150 52,2% 155 0
13 JUN 17,000 0,170 0,210 0,210 -- 322 0
13 JUN 18,000 0,340 0,390 0,390 61,1% 363 50
13 JUN 19,000 0,640 0,710 0,710 73,8% 412 49
13 JUN 20,000 1,120 1,200 1,200 79,0% 312 73
13 JUN 21,000 1,780 1,870 1,870 68,1% 162 4
13 JUN 22,000 2,550 2,690 2,690 62,1% 20 0
13 JUN 23,000 3,500 3,550 3,550 69,0% 43 0
13 JUN 24,000 4,400 4,500 4,500 64,0% 0 0
13 JUN 25,000 5,400 5,500 5,500 72,0% 0 1
13 JUL 14,000 0,050 0,140 0,140 51,3% 45 0
13 JUL 15,000 0,100 0,150 0,150 51,8% 214 0
13 JUL 16,000 0,220 0,240 0,240 19,3% 327 0
13 JUL 17,000 0,380 0,410 0,410 58,0% 1 051 0
13 JUL 18,000 0,640 0,680 0,680 65,2% 696 10
13 JUL 19,000 1,010 1,050 1,050 124,0% 664 105
13 JUL 20,000 1,510 1,560 1,560 129,4% 853 28
13 JUL 21,000 2,120 2,180 2,180 70,1% 483 0
13 JUL 22,000 2,810 2,920 2,920 63,6% 155 0
13 JUL 23,000 3,500 3,750 3,750 57,5% 88 0
13 JUL 24,000 4,400 4,650 4,650 -- 124 0
13 JUL 25,000 5,500 5,600 5,600 64,4% 315 0
13 JUL 26,000 6,450 6,550 6,550 62,5% 169 0
13 JUL 27,000 7,400 7,500 7,500 58,6% 128 0
13 JUL 28,000 8,400 8,500 8,500 62,0% 283 0
13 JUL 29,000 9,400 9,500 9,500 -- 271 0
13 JUL 30,000 10,350 10,500 10,500 71,7% 392 0
13 JUL 32,000 12,350 12,450 12,450 64,3% 1 211 10
13 JUL 34,000 14,350 14,450 14,450 90,6% 435 0
13 JUL 36,000 16,350 16,450 16,450 208,3% 208 0
13 JUL 38,000 18,350 18,450 18,450 496,2% 100 0
13 JUL 40,000 20,350 20,450 20,450 -- 109 0
13 JUL 42,000 22,350 22,450 22,450 -- 114 0
13 OCT 14,000 0,280 0,360 0,360 34,6% 81 0
13 OCT 15,000 0,440 0,530 0,530 55,7% 32 0
13 OCT 16,000 0,670 0,750 0,750 59,2% 290 0
13 OCT 17,000 0,960 1,050 1,050 107,1% 260 0
13 OCT 18,000 1,330 1,440 1,440 122,2% 176 20
13 OCT 19,000 1,780 1,880 1,880 128,7% 182 0
13 OCT 20,000 2,310 2,410 2,410 129,6% 248 0
13 OCT 21,000 2,920 3,000 3,000 125,7% 61 0
13 OCT 22,000 3,600 3,700 3,700 118,4% 30 0
13 OCT 23,000 4,350 4,450 4,450 64,9% 117 10
13 OCT 24,000 5,150 5,250 5,250 62,1% 120 0
13 OCT 25,000 6,000 6,100 6,100 60,2% 50 0
13 OCT 26,000 6,850 6,950 6,950 -- 102 0
13 OCT 27,000 7,750 7,850 7,850 -- 593 0
13 OCT 28,000 8,700 8,800 8,800 -- 64 0
13 OCT 29,000 9,600 9,750 9,750 58,6% 83 0
13 OCT 30,000 10,550 10,700 10,700 56,8% 456 0
13 OCT 32,000 12,500 12,650 12,650 55,3% 363 0
13 OCT 34,000 14,450 14,600 14,600 52,4% 86 0
13 OCT 36,000 16,450 16,550 16,550 -- 70 0
13 OCT 38,000 18,400 18,550 18,550 -- 11 0
14 JAN 14,000 0,580 0,660 0,660 55,8% 222 0
14 JAN 15,000 0,790 0,900 0,900 58,5% 48 10
14 JAN 16,000 1,100 1,190 1,190 109,6% 45 0
14 JAN 17,000 1,470 1,560 1,560 119,3% 43 0
14 JAN 18,000 1,890 1,980 1,980 117,2% 221 0
14 JAN 19,000 2,350 2,470 2,470 119,5% 142 0
14 JAN 20,000 2,910 3,000 3,000 119,9% 607 5
14 JAN 21,000 3,500 3,650 3,650 118,9% 40 0
14 JAN 22,000 4,100 4,300 4,300 114,8% 25 0
14 JAN 23,000 4,800 5,000 5,000 109,0% 75 0
14 JAN 24,000 5,600 5,800 5,800 103,1% 100 0
14 JAN 25,000 6,450 6,600 6,600 62,1% 216 0
14 JAN 26,000 7,250 7,400 7,400 59,8% 277 0
14 JAN 27,000 8,100 8,300 8,300 -- 209 0
14 JAN 28,000 9,000 9,150 9,150 -- 146 0
14 JAN 29,000 9,900 10,100 10,100 -- 341 0
14 JAN 30,000 10,800 11,000 11,000 -- 311 0
14 JAN 32,000 12,700 12,900 12,900 57,4% 440 0
14 JAN 34,000 14,600 14,800 14,800 54,4% 225 0
14 JAN 36,000 16,550 16,700 16,700 51,5% 203 0
14 JAN 38,000 18,450 18,650 18,650 47,2% 284 0
14 JAN 40,000 20,400 20,600 20,600 -- 560 0
14 JAN 42,000 22,400 22,600 22,600 -- 237 0
14 JAN 44,000 24,350 24,550 24,550 -- 215 0
14 JAN 46,000 26,350 26,550 26,550 -- 64 0
14 JAN 48,000 28,350 28,550 28,550 27,5% 72 0
14 JAN 50,000 30,300 30,500 30,500 7,7% 329 0
14 JAN 52,000 32,300 32,500 32,500 4,2% 38 0
14 JAN 54,000 34,300 34,500 34,500 1,3% 76 0
14 JAN 56,000 36,300 36,500 36,500 -- 50 0
14 JAN 58,000 38,300 38,500 38,500 -- 115 0
15 JAN 14,000 1,340 1,870 1,870 95,4% 107 0
15 JAN 15,000 1,720 2,220 2,220 98,7% 5 0
15 JAN 16,000 2,080 2,620 2,620 96,0% 30 0
15 JAN 17,000 2,480 3,150 3,150 97,6% 20 0
15 JAN 18,000 2,970 3,950 3,950 100,6% 12 0
15 JAN 19,000 3,500 4,150 4,150 98,2% 89 0
15 JAN 20,000 4,100 4,750 4,750 98,4% 234 0
15 JAN 21,000 4,700 5,400 5,400 98,3% 93 0
15 JAN 22,000 5,350 6,050 6,050 97,7% 0 0
15 JAN 23,000 6,050 6,750 6,750 97,2% 0 0
15 JAN 24,000 6,750 7,450 7,450 95,8% 2 0
15 JAN 25,000 7,500 8,250 8,250 95,0% 239 0
15 JAN 26,000 8,300 9,000 9,000 93,1% 0 0
15 JAN 27,000 9,100 9,850 9,850 91,2% 96 0
15 JAN 28,000 9,950 10,650 10,650 94,4% 20 0
15 JAN 29,000 10,800 11,250 11,250 65,4% 220 0
15 JAN 30,000 11,650 12,100 12,100 74,5% 428 0
15 JAN 32,000 13,400 14,100 14,100 155,4% 69 0
15 JAN 34,000 15,150 15,600 15,600 405,1% 80 0
15 JAN 36,000 16,950 17,450 17,450 -- 65 0
15 JAN 38,000 18,800 19,300 19,300 -- 98 0
15 JAN 40,000 20,650 21,150 21,150 -- 117 1
15 JAN 42,000 22,500 23,050 23,050 -- 108 0
15 JAN 44,000 24,400 24,950 24,950 44,3% 45 0
15 JAN 46,000 26,300 26,900 26,900 42,6% 28 0
15 JAN 48,000 28,200 28,800 28,800 40,0% 70 0
16 JAN 17,000 0 24,450 24,450 138,5% 0 0
16 JAN 18,000 0 26,000 26,000 129,1% 15 0
16 JAN 19,000 0 27,500 27,500 131,2% 5 0
16 JAN 20,000 0 29,100 29,100 133,0% 4 0
16 JAN 21,000 0 30,750 30,750 134,5% 2 0
16 JAN 22,000 0 32,400 32,400 147,2% 10 0
Haut de page

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