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.

CM – Banque Canadienne Impériale de Commerce

 Dernière mise à jour : 29 janvier 2015 à 16 h 23   (Données différées de 15 minutes)
  Dernier prix : 91,370 Variation : 0,010 Cours acheteur : 91,150 Cours vendeur : 91,470 Volatilité historique 30 jours : 15,77%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 34 029 Volume : 300
15 FÉV 72,000 19,350 19,550 19,550 63,2% 0 0
15 FÉV 74,000 17,350 17,550 17,550 57,2% 0 0
15 FÉV 76,000 15,350 15,600 15,600 52,2% 0 0
15 FÉV 78,000 13,400 13,600 13,600 47,1% 0 0
15 FÉV 80,000 11,400 11,650 11,650 41,9% 10 0
15 FÉV 82,000 9,450 9,700 9,700 37,1% 5 0
15 FÉV 84,000 7,550 7,800 7,800 32,9% 0 0
15 FÉV 86,000 5,750 5,950 5,950 29,3% 0 0
15 FÉV 88,000 4,050 4,250 4,250 26,2% 24 0
15 FÉV 90,000 2,590 2,760 2,760 23,8% 48 0
15 FÉV 92,000 1,450 1,590 1,590 21,9% 142 33
15 FÉV 94,000 0,680 0,820 0,820 20,8% 356 5
15 FÉV 96,000 0,260 0,410 0,410 20,4% 427 10
15 FÉV 98,000 0,070 0,160 0,160 19,5% 751 0
15 FÉV 100,000 0,020 0,140 0,140 19,7% 198 0
15 FÉV 102,500 0 0,110 0,110 22,1% 0 0
15 FÉV 103,000 0 0,100 0,100 22,5% 0 0
15 FÉV 104,000 0 0,140 0,140 36,5% 3 415 0
15 FÉV 105,000 0 0,140 0,140 38,8% 281 0
15 FÉV 110,000 0 0,140 0,140 50,0% 74 20
15 FÉV 115,000 0 0,140 0,140 60,1% 0 0
15 FÉV 120,000 0 0,100 0,100 45,0% 0 0
15 MAR 72,000 19,500 19,750 19,750 50,7% 0 0
15 MAR 74,000 17,600 17,800 17,800 47,4% 0 0
15 MAR 76,000 15,650 15,850 15,850 43,6% 0 0
15 MAR 78,000 13,750 13,900 13,900 40,0% 0 0
15 MAR 80,000 11,850 12,000 12,000 36,6% 0 0
15 MAR 82,000 10,000 10,200 10,200 33,8% 0 0
15 MAR 84,000 8,200 8,450 8,450 31,1% 0 0
15 MAR 86,000 6,550 6,800 6,800 28,9% 0 0
15 MAR 88,000 5,000 5,250 5,250 26,7% 0 0
15 MAR 90,000 3,700 3,950 3,950 25,5% 10 0
15 MAR 92,000 2,560 2,760 2,760 23,8% 51 0
15 MAR 94,000 1,680 1,860 1,860 22,8% 76 10
15 MAR 96,000 1,020 1,140 1,140 21,7% 95 0
15 MAR 98,000 0,570 0,670 0,670 20,9% 3 048 0
15 MAR 100,000 0,310 0,440 0,440 21,0% 156 0
15 MAR 102,000 0,170 0,290 0,290 21,3% 20 0
15 MAR 103,000 0,130 0,240 0,240 21,5% 140 5
15 MAR 105,000 0,070 0,240 0,240 21,3% 0 0
15 MAR 110,000 0,020 0,160 0,160 23,4% 0 0
15 MAR 115,000 0 0,160 0,160 40,2% 0 0
15 AVR 72,000 19,550 19,800 19,800 44,6% 0 0
15 AVR 74,000 17,600 17,900 17,900 41,6% 0 0
15 AVR 76,000 15,650 15,950 15,950 38,2% 0 0
15 AVR 78,000 13,750 14,050 14,050 35,2% 0 0
15 AVR 80,000 11,950 12,150 12,150 32,6% 20 0
15 AVR 82,000 10,150 10,350 10,350 30,2% 5 0
15 AVR 84,000 8,350 8,650 8,650 27,8% 24 0
15 AVR 86,000 6,700 7,050 7,050 25,8% 24 10
15 AVR 88,000 5,250 5,600 5,600 24,4% 100 0
15 AVR 90,000 3,950 4,300 4,300 23,1% 35 0
15 AVR 92,000 2,990 3,200 3,200 22,4% 93 1
15 AVR 94,000 2,050 2,270 2,270 21,3% 164 0
15 AVR 96,000 1,360 1,550 1,550 20,5% 197 112
15 AVR 98,000 0,860 1,020 1,020 19,9% 210 9
15 AVR 100,000 0,530 0,650 0,650 19,6% 366 6
15 AVR 101,000 0,410 0,590 0,590 19,9% 33 0
15 AVR 101,500 0,360 0,540 0,540 19,9% 51 0
15 AVR 102,000 0,320 0,470 0,470 19,8% 312 3
15 AVR 102,500 0,290 0,400 0,400 19,7% 70 0
15 AVR 103,000 0,250 0,400 0,400 19,9% 136 0
15 AVR 105,000 0,200 0,290 0,290 20,7% 350 0
15 AVR 110,000 0,060 0,170 0,170 19,8% 174 1
15 AVR 115,000 0,050 0,090 0,090 21,7% 140 0
15 AVR 120,000 0,010 0,160 0,160 37,6% 55 0
15 AVR 125,000 0 0,160 0,160 42,0% 100 0
15 JUL 72,000 19,600 19,900 19,900 36,7% 0 0
15 JUL 74,000 17,700 18,050 18,050 34,5% 0 0
15 JUL 76,000 15,850 16,150 16,150 32,1% 0 0
15 JUL 78,000 14,000 14,250 14,250 29,7% 0 0
15 JUL 80,000 12,250 12,500 12,500 27,9% 0 0
15 JUL 82,000 10,550 10,850 10,850 26,3% 0 0
15 JUL 84,000 9,000 9,350 9,350 25,1% 0 0
15 JUL 86,000 7,450 7,800 7,800 23,5% 3 0
15 JUL 88,000 6,100 6,500 6,500 22,5% 7 0
15 JUL 90,000 4,950 5,300 5,300 21,7% 4 0
15 JUL 92,000 3,900 4,250 4,250 20,9% 20 2
15 JUL 94,000 3,000 3,350 3,350 20,2% 103 6
15 JUL 96,000 2,290 2,630 2,630 19,9% 281 1
15 JUL 98,000 1,720 1,930 1,930 19,3% 113 0
15 JUL 100,000 1,200 1,440 1,440 18,8% 288 13
15 JUL 105,000 0,530 0,710 0,710 18,6% 160 1
15 JUL 110,000 0,240 0,350 0,350 18,7% 117 0
15 JUL 115,000 0,120 0,210 0,210 17,6% 40 0
15 JUL 120,000 0,070 0,220 0,220 19,5% 32 0
15 JUL 125,000 0,050 0,180 0,180 20,9% 0 0
16 JAN 72,000 19,750 20,450 20,450 33,2% 96 0
16 JAN 74,000 17,950 18,650 18,650 31,4% 0 0
16 JAN 76,000 16,250 17,000 17,000 30,0% 0 0
16 JAN 78,000 14,700 15,400 15,400 28,8% 0 0
16 JAN 80,000 13,200 13,950 13,950 27,9% 33 0
16 JAN 82,000 11,850 12,550 12,550 27,1% 20 0
16 JAN 84,000 10,600 11,250 11,250 26,4% 180 0
16 JAN 86,000 9,500 9,950 9,950 25,8% 63 0
16 JAN 88,000 8,250 8,700 8,700 24,9% 32 0
16 JAN 90,000 7,200 7,650 7,650 24,3% 1 283 0
16 JAN 92,000 6,400 6,600 6,600 23,9% 4 026 1
16 JAN 94,000 5,400 5,850 5,850 23,5% 724 0
16 JAN 96,000 4,650 5,050 5,050 23,1% 444 1
16 JAN 98,000 3,850 4,250 4,250 22,4% 1 287 0
16 JAN 100,000 3,150 3,550 3,550 21,8% 1 993 10
16 JAN 105,000 2,030 2,280 2,280 21,1% 1 393 2
16 JAN 110,000 1,150 1,370 1,370 20,3% 414 3
16 JAN 115,000 0,680 0,900 0,900 20,1% 139 0
17 JAN 70,000 21,050 22,850 22,850 32,1% 53 0
17 JAN 72,000 19,600 21,050 21,050 30,8% 0 4
17 JAN 80,000 14,000 15,450 15,450 27,3% 143 0
17 JAN 82,000 12,750 14,200 14,200 26,5% 30 0
17 JAN 84,000 11,600 13,050 13,050 26,0% 30 0
17 JAN 86,000 10,450 11,950 11,950 25,3% 0 0
17 JAN 88,000 9,750 10,650 10,650 24,9% 0 0
17 JAN 90,000 8,800 9,700 9,700 24,4% 12 0
17 JAN 92,000 7,900 8,800 8,800 24,0% 29 0
17 JAN 94,000 7,050 7,950 7,950 23,5% 35 0
17 JAN 96,000 6,250 7,150 7,150 23,1% 140 15
17 JAN 98,000 5,600 6,500 6,500 22,9% 67 15
17 JAN 100,000 5,050 5,800 5,800 22,6% 2 314 1
17 JAN 105,000 3,550 4,000 4,000 21,2% 4 792 0
17 JAN 110,000 2,430 3,200 3,200 20,9% 37 0
17 JAN 115,000 1,760 2,210 2,210 20,3% 1 066 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 37 475 Volume : 355
15 FÉV 72,000 0,040 0,160 0,160 50,8% 25 0
15 FÉV 74,000 0,050 0,170 0,170 46,5% 4 0
15 FÉV 76,000 0,060 0,170 0,170 41,8% 5 0
15 FÉV 78,000 0,080 0,180 0,180 37,6% 77 0
15 FÉV 80,000 0,110 0,210 0,210 33,9% 100 0
15 FÉV 82,000 0,160 0,270 0,270 30,7% 25 0
15 FÉV 84,000 0,260 0,370 0,370 27,9% 551 100
15 FÉV 86,000 0,420 0,510 0,510 24,9% 105 0
15 FÉV 88,000 0,710 0,810 0,810 22,6% 876 0
15 FÉV 90,000 1,230 1,340 1,340 20,7% 2 284 21
15 FÉV 92,000 2,070 2,250 2,250 19,3% 1 682 0
15 FÉV 94,000 3,250 3,450 3,450 16,9% 116 0
15 FÉV 96,000 4,800 5,050 5,050 11,9% 73 3
15 FÉV 98,000 6,650 6,850 6,850 -- 92 1
15 FÉV 100,000 8,600 8,800 8,800 -- 40 0
15 FÉV 102,500 11,050 11,300 11,300 -- 20 0
15 FÉV 103,000 11,550 11,800 11,800 -- 40 0
15 FÉV 104,000 12,550 12,800 12,800 -- 2 0
15 FÉV 105,000 13,550 13,800 13,800 -- 39 0
15 FÉV 110,000 18,550 18,800 18,800 -- 0 0
15 FÉV 115,000 23,550 23,800 23,800 -- 0 0
15 FÉV 120,000 28,550 28,800 28,800 -- 0 0
15 MAR 72,000 0,200 0,250 0,250 38,2% 87 0
15 MAR 74,000 0,240 0,310 0,310 36,0% 0 20
15 MAR 76,000 0,290 0,370 0,370 33,5% 0 0
15 MAR 78,000 0,370 0,470 0,470 31,5% 20 5
15 MAR 80,000 0,480 0,600 0,600 29,6% 0 10
15 MAR 82,000 0,640 0,730 0,730 27,4% 39 0
15 MAR 84,000 0,860 1,040 1,040 26,0% 127 0
15 MAR 86,000 1,210 1,380 1,380 24,4% 20 0
15 MAR 88,000 1,650 1,760 1,760 22,4% 40 0
15 MAR 90,000 2,290 2,490 2,490 21,3% 158 15
15 MAR 92,000 3,100 3,250 3,250 19,3% 56 0
15 MAR 94,000 4,200 4,350 4,350 17,9% 20 0
15 MAR 96,000 5,550 5,700 5,700 16,0% 0 0
15 MAR 98,000 7,100 7,300 7,300 12,0% 0 0
15 MAR 100,000 8,850 9,050 9,050 -- 0 0
15 MAR 102,000 10,700 10,900 10,900 -- 25 0
15 MAR 103,000 11,650 11,900 11,900 -- 49 0
15 MAR 105,000 13,600 13,850 13,850 -- 13 0
15 MAR 110,000 18,550 18,800 18,800 -- 0 0
15 MAR 115,000 23,550 23,800 23,800 -- 0 0
15 AVR 72,000 0,370 0,470 0,470 34,6% 123 0
15 AVR 74,000 0,450 0,560 0,560 32,7% 126 0
15 AVR 76,000 0,570 0,680 0,680 31,2% 2 0
15 AVR 78,000 0,670 0,840 0,840 29,3% 191 0
15 AVR 80,000 0,880 1,010 1,010 27,8% 122 1
15 AVR 82,000 1,150 1,300 1,300 26,6% 171 0
15 AVR 84,000 1,530 1,690 1,690 25,7% 150 0
15 AVR 86,000 2,020 2,130 2,130 24,5% 148 0
15 AVR 88,000 2,580 2,800 2,800 23,6% 178 22
15 AVR 90,000 3,350 3,500 3,500 22,6% 189 10
15 AVR 92,000 4,350 4,500 4,500 22,1% 3 200 0
15 AVR 94,000 5,450 5,650 5,650 21,4% 205 0
15 AVR 96,000 6,750 7,000 7,000 20,9% 117 0
15 AVR 98,000 8,300 8,550 8,550 20,9% 164 0
15 AVR 100,000 10,000 10,200 10,200 21,0% 165 1
15 AVR 101,000 10,800 11,100 11,100 20,8% 62 0
15 AVR 101,500 11,250 11,600 11,600 21,2% 75 0
15 AVR 102,000 11,700 12,050 12,050 21,2% 23 0
15 AVR 102,500 12,250 12,500 12,500 21,8% 768 0
15 AVR 103,000 12,700 12,950 12,950 21,8% 0 0
15 AVR 105,000 14,550 14,850 14,850 22,3% 31 0
15 AVR 110,000 19,450 19,750 19,750 24,6% 73 0
15 AVR 115,000 24,400 24,700 24,700 34,1% 18 0
15 AVR 120,000 29,400 29,700 29,700 39,8% 20 0
15 AVR 125,000 34,400 34,650 34,650 44,8% 0 0
15 JUL 72,000 0,830 0,950 0,950 27,7% 46 30
15 JUL 74,000 1,030 1,130 1,130 26,7% 141 0
15 JUL 76,000 1,230 1,370 1,370 25,7% 20 0
15 JUL 78,000 1,510 1,660 1,660 24,8% 59 0
15 JUL 80,000 1,870 2,020 2,020 24,0% 59 0
15 JUL 82,000 2,260 2,520 2,520 23,3% 70 0
15 JUL 84,000 2,750 2,970 2,970 22,3% 138 0
15 JUL 86,000 3,350 3,600 3,600 21,6% 1 517 0
15 JUL 88,000 4,100 4,350 4,350 21,1% 60 0
15 JUL 90,000 5,000 5,200 5,200 20,5% 199 0
15 JUL 92,000 6,000 6,200 6,200 20,0% 137 0
15 JUL 94,000 7,150 7,400 7,400 19,6% 50 0
15 JUL 96,000 8,450 8,650 8,650 19,2% 143 1
15 JUL 98,000 9,850 10,150 10,150 19,0% 83 0
15 JUL 100,000 11,350 11,650 11,650 18,5% 52 20
15 JUL 105,000 15,700 16,000 16,000 18,7% 53 0
15 JUL 110,000 20,350 20,700 20,700 19,1% 0 0
15 JUL 115,000 25,200 25,550 25,550 18,0% 0 0
15 JUL 120,000 30,150 30,450 30,450 19,0% 0 0
15 JUL 125,000 35,100 35,400 35,400 20,1% 0 0
16 JAN 72,000 2,270 2,600 2,600 25,9% 2 112 0
16 JAN 74,000 2,770 3,050 3,050 25,6% 439 0
16 JAN 76,000 3,200 3,400 3,400 24,8% 830 12
16 JAN 78,000 3,750 4,100 4,100 24,6% 461 0
16 JAN 80,000 4,300 4,650 4,650 24,0% 484 5
16 JAN 82,000 5,100 5,450 5,450 24,0% 212 0
16 JAN 84,000 5,900 6,300 6,300 23,8% 293 20
16 JAN 86,000 6,800 7,100 7,100 23,4% 237 40
16 JAN 88,000 7,500 7,950 7,950 22,6% 1 632 10
16 JAN 90,000 8,500 8,900 8,900 22,2% 381 0
16 JAN 92,000 9,650 10,050 10,050 22,0% 3 455 0
16 JAN 94,000 10,600 11,250 11,250 21,4% 273 0
16 JAN 96,000 11,850 12,200 12,200 20,6% 521 2
16 JAN 98,000 13,100 13,500 13,500 20,1% 495 1
16 JAN 100,000 14,300 15,100 15,100 19,8% 1 416 0
16 JAN 105,000 18,150 18,900 18,900 18,9% 180 0
16 JAN 110,000 22,300 23,100 23,100 17,8% 120 0
16 JAN 115,000 26,800 27,550 27,550 15,4% 18 0
17 JAN 70,000 3,850 4,350 4,350 22,6% 629 5
17 JAN 72,000 4,400 5,150 5,150 22,6% 1 146 0
17 JAN 80,000 7,300 8,100 8,100 21,5% 165 0
17 JAN 82,000 8,250 9,050 9,050 21,4% 2 0
17 JAN 84,000 9,150 9,950 9,950 21,1% 43 0
17 JAN 86,000 10,000 10,900 10,900 20,6% 0 0
17 JAN 88,000 10,750 12,200 12,200 20,3% 0 0
17 JAN 90,000 11,800 13,250 13,250 19,9% 2 0
17 JAN 92,000 12,900 14,350 14,350 19,4% 72 0
17 JAN 94,000 14,000 15,450 15,450 18,9% 196 0
17 JAN 96,000 15,250 16,700 16,700 18,5% 147 0
17 JAN 98,000 16,600 18,050 18,050 18,2% 45 0
17 JAN 100,000 17,950 19,350 19,350 17,7% 236 0
17 JAN 105,000 22,000 23,250 23,250 17,5% 4 234 0
17 JAN 110,000 25,100 26,850 26,850 14,0% 1 0
17 JAN 115,000 29,200 30,950 30,950 -- 1 040 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.