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 : 30 août 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 103,910 Variation : 0,680 Cours acheteur : 103,910 Cours vendeur : 103,950 Volatilité historique 30 jours : 11,19%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 46 748 Volume : 576
14 SEP 78,000 25,900 26,050 26,050 70,8% 40 0
14 SEP 80,000 23,900 24,050 24,050 65,5% 60 0
14 SEP 82,000 21,900 22,050 22,050 60,3% 30 0
14 SEP 84,000 19,900 20,050 20,050 55,2% 10 0
14 SEP 86,000 17,900 18,100 18,100 51,1% 20 0
14 SEP 88,000 15,950 16,100 16,100 46,9% 10 10
14 SEP 90,000 13,950 14,100 14,100 41,8% 0 5
14 SEP 92,000 11,950 12,100 12,100 36,7% 0 0
14 SEP 94,000 9,950 10,100 10,100 31,6% 25 0
14 SEP 96,000 7,950 8,100 8,100 26,4% 80 0
14 SEP 98,000 6,000 6,150 6,150 22,1% 70 0
14 SEP 100,000 4,050 4,200 4,200 17,3% 203 0
14 SEP 101,000 3,150 3,300 3,300 15,6% 206 0
14 SEP 101,500 2,750 2,870 2,870 15,0% 552 0
14 SEP 102,000 2,350 2,450 2,450 14,3% 1 471 0
14 SEP 102,500 1,970 2,060 2,060 13,6% 5 055 0
14 SEP 103,000 1,620 1,720 1,720 13,2% 716 0
14 SEP 105,000 0,600 0,650 0,650 11,7% 2 440 274
14 SEP 110,000 0,010 0,110 0,110 12,7% 1 225 0
14 SEP 115,000 0 0,070 0,070 18,2% 0 0
14 SEP 120,000 0 0,060 0,060 24,0% 0 0
14 SEP 125,000 0 0,060 0,060 47,9% 0 0
14 OCT 72,000 31,900 32,100 32,100 64,2% 0 0
14 OCT 74,000 29,900 30,100 30,100 60,2% 0 0
14 OCT 76,000 27,900 28,100 28,100 56,2% 0 0
14 OCT 78,000 25,900 26,100 26,100 52,3% 10 0
14 OCT 80,000 23,900 24,100 24,100 48,5% 0 0
14 OCT 82,000 21,950 22,100 22,100 45,2% 0 0
14 OCT 84,000 19,900 20,100 20,100 41,0% 20 0
14 OCT 86,000 17,950 18,100 18,100 37,8% 20 0
14 OCT 88,000 15,950 16,100 16,100 34,1% 10 0
14 OCT 90,000 13,950 14,100 14,100 30,4% 20 0
14 OCT 92,000 11,950 12,100 12,100 26,8% 44 0
14 OCT 94,000 9,950 10,150 10,150 23,5% 102 0
14 OCT 96,000 8,000 8,150 8,150 20,1% 283 0
14 OCT 98,000 6,050 6,200 6,200 16,7% 848 0
14 OCT 100,000 4,200 4,350 4,350 14,0% 1 053 1
14 OCT 105,000 0,910 0,990 0,990 10,4% 3 638 48
14 OCT 110,000 0,110 0,170 0,170 11,3% 3 239 0
14 OCT 115,000 0 0,130 0,130 13,3% 0 0
14 OCT 120,000 0 0,130 0,130 17,6% 0 0
14 OCT 125,000 0 0,130 0,130 21,7% 0 0
15 JAN 66,000 37,900 38,100 38,100 56,3% 30 0
15 JAN 68,000 35,900 36,100 36,100 53,2% 0 0
15 JAN 70,000 33,900 34,100 34,100 50,2% 30 0
15 JAN 72,000 31,950 32,100 32,100 47,5% 0 0
15 JAN 74,000 29,950 30,150 30,150 44,9% 0 0
15 JAN 76,000 27,950 28,150 28,150 42,0% 20 0
15 JAN 78,000 25,950 26,150 26,150 39,2% 0 0
15 JAN 80,000 23,950 24,150 24,150 36,5% 65 0
15 JAN 82,000 21,950 22,150 22,150 33,8% 75 0
15 JAN 84,000 19,950 20,150 20,150 31,1% 55 0
15 JAN 86,000 17,950 18,150 18,150 28,5% 270 0
15 JAN 88,000 15,950 16,150 16,150 25,9% 719 0
15 JAN 90,000 13,950 14,150 14,150 23,3% 390 45
15 JAN 92,000 12,000 12,200 12,200 21,0% 219 20
15 JAN 94,000 10,100 10,250 10,250 18,8% 230 0
15 JAN 96,000 8,200 8,400 8,400 16,7% 2 209 0
15 JAN 98,000 6,450 6,650 6,650 15,0% 212 20
15 JAN 100,000 4,950 5,100 5,100 14,0% 482 5
15 JAN 105,000 2,030 2,140 2,140 12,0% 1 905 52
15 JAN 110,000 0,630 0,700 0,700 11,4% 239 10
15 JAN 115,000 0,180 0,250 0,250 11,8% 125 0
15 JAN 120,000 0,060 0,160 0,160 11,9% 0 0
15 JAN 125,000 0,010 0,150 0,150 13,7% 0 0
15 AVR 78,000 25,800 26,150 26,150 34,5% 0 0
15 AVR 80,000 23,800 24,150 24,150 32,1% 0 0
15 AVR 82,000 21,800 22,150 22,150 29,8% 0 0
15 AVR 84,000 19,800 20,150 20,150 27,5% 0 0
15 AVR 86,000 17,750 18,150 18,150 25,1% 0 0
15 AVR 88,000 15,800 16,200 16,200 23,1% 0 0
15 AVR 90,000 13,900 14,250 14,250 21,2% 0 0
15 AVR 92,000 12,050 12,350 12,350 19,4% 0 0
15 AVR 94,000 10,200 10,600 10,600 17,9% 0 0
15 AVR 96,000 8,550 8,800 8,800 16,5% 0 0
15 AVR 98,000 7,000 7,300 7,300 15,5% 70 0
15 AVR 100,000 5,550 5,950 5,950 14,7% 0 0
15 AVR 105,000 2,810 3,050 3,050 13,0% 84 0
15 AVR 110,000 1,100 1,350 1,350 12,0% 48 10
15 AVR 115,000 0,330 0,550 0,550 11,5% 40 0
15 AVR 120,000 0,020 0,250 0,250 10,0% 0 0
15 AVR 125,000 0 0,180 0,180 11,2% 0 0
16 JAN 72,000 31,600 32,350 32,350 36,3% 108 0
16 JAN 74,000 29,600 30,350 30,350 34,3% 19 0
16 JAN 76,000 27,650 28,350 28,350 32,3% 0 0
16 JAN 78,000 25,700 26,350 26,350 30,4% 2 0
16 JAN 80,000 23,650 24,350 24,350 28,4% 39 0
16 JAN 82,000 21,650 22,350 22,350 26,4% 2 0
16 JAN 84,000 19,700 20,250 20,250 24,4% 150 0
16 JAN 86,000 17,800 18,300 18,300 22,8% 10 0
16 JAN 88,000 15,950 16,550 16,550 21,4% 80 0
16 JAN 90,000 14,250 14,700 14,700 20,1% 1 259 0
16 JAN 92,000 12,600 13,050 13,050 19,0% 4 010 0
16 JAN 94,000 11,100 11,700 11,700 18,3% 628 0
16 JAN 96,000 9,600 9,950 9,950 17,1% 295 0
16 JAN 98,000 8,250 8,650 8,650 16,4% 1 275 0
16 JAN 100,000 7,050 7,450 7,450 15,9% 1 397 0
16 JAN 105,000 4,450 4,850 4,850 14,6% 1 162 5
16 JAN 110,000 2,620 3,000 3,000 13,7% 51 0
16 JAN 115,000 1,440 1,690 1,690 13,1% 20 0
17 JAN 70,000 33,000 34,650 34,650 35,7% 10 0
17 JAN 72,000 31,000 32,650 32,650 33,8% 0 0
17 JAN 80,000 23,000 24,850 24,850 26,7% 0 0
17 JAN 82,000 21,050 22,850 22,850 25,0% 30 0
17 JAN 84,000 19,350 20,800 20,800 23,5% 0 0
17 JAN 92,000 12,950 14,400 14,400 19,5% 19 0
17 JAN 94,000 11,550 13,050 13,050 18,8% 15 0
17 JAN 96,000 10,350 11,850 11,850 18,3% 10 0
17 JAN 98,000 9,450 10,350 10,350 17,7% 8 0
17 JAN 100,000 8,400 9,300 9,300 17,3% 2 193 0
17 JAN 105,000 5,950 6,650 6,650 16,0% 4 569 70
17 JAN 110,000 4,200 4,950 4,950 15,5% 30 0
17 JAN 115,000 2,740 3,250 3,250 14,5% 340 1
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 33 423 Volume : 210
14 SEP 78,000 0 0,080 0,080 51,3% 0 0
14 SEP 80,000 0 0,080 0,080 47,5% 0 0
14 SEP 82,000 0 0,080 0,080 43,6% 0 0
14 SEP 84,000 0 0,080 0,080 39,7% 0 0
14 SEP 86,000 0 0,080 0,080 35,8% 0 0
14 SEP 88,000 0 0,080 0,080 31,9% 10 0
14 SEP 90,000 0 0,080 0,080 28,0% 19 0
14 SEP 92,000 0 0,080 0,080 24,2% 0 0
14 SEP 94,000 0,010 0,070 0,070 20,4% 10 0
14 SEP 96,000 0,020 0,120 0,120 18,3% 47 10
14 SEP 98,000 0,030 0,140 0,140 14,8% 329 1
14 SEP 100,000 0,130 0,160 0,160 12,0% 720 0
14 SEP 101,000 0,170 0,240 0,240 10,6% 812 0
14 SEP 101,500 0,250 0,310 0,310 10,4% 333 20
14 SEP 102,000 0,350 0,410 0,410 10,2% 516 2
14 SEP 102,500 0,470 0,530 0,530 9,9% 176 0
14 SEP 103,000 0,620 0,680 0,680 9,6% 103 20
14 SEP 105,000 1,580 1,670 1,670 8,0% 192 48
14 SEP 110,000 6,000 6,150 6,150 -- 10 0
14 SEP 115,000 11,000 11,150 11,150 -- 0 0
14 SEP 120,000 16,000 16,150 16,150 -- 0 0
14 SEP 125,000 21,000 21,150 21,150 -- 0 0
14 OCT 72,000 0 0,080 0,080 42,6% 130 0
14 OCT 74,000 0 0,080 0,080 39,7% 60 0
14 OCT 76,000 0 0,080 0,080 36,9% 59 0
14 OCT 78,000 0 0,080 0,080 34,1% 30 0
14 OCT 80,000 0,010 0,090 0,090 32,1% 32 0
14 OCT 82,000 0,010 0,090 0,090 29,3% 75 0
14 OCT 84,000 0,010 0,090 0,090 26,6% 192 0
14 OCT 86,000 0,050 0,100 0,100 25,4% 200 0
14 OCT 88,000 0,020 0,100 0,100 21,9% 159 0
14 OCT 90,000 0,030 0,120 0,120 19,9% 232 0
14 OCT 92,000 0,050 0,130 0,130 17,8% 185 2
14 OCT 94,000 0,090 0,160 0,160 16,1% 260 3
14 OCT 96,000 0,180 0,220 0,220 14,7% 408 0
14 OCT 98,000 0,320 0,380 0,380 13,6% 185 0
14 OCT 100,000 0,620 0,690 0,690 12,9% 189 0
14 OCT 105,000 2,660 2,810 2,810 12,4% 186 20
14 OCT 110,000 7,000 7,150 7,150 17,1% 77 0
14 OCT 115,000 11,900 12,100 12,100 23,7% 40 0
14 OCT 120,000 16,900 17,050 17,050 29,9% 10 0
14 OCT 125,000 21,900 22,050 22,050 35,8% 10 0
15 JAN 66,000 0,020 0,150 0,150 33,1% 605 0
15 JAN 68,000 0,030 0,150 0,150 31,3% 96 0
15 JAN 70,000 0,040 0,150 0,150 29,5% 575 0
15 JAN 72,000 0,050 0,150 0,150 27,8% 242 0
15 JAN 74,000 0,050 0,160 0,160 26,0% 906 0
15 JAN 76,000 0,090 0,120 0,120 24,2% 1 265 0
15 JAN 78,000 0,100 0,160 0,160 23,1% 368 0
15 JAN 80,000 0,110 0,180 0,180 21,6% 2 056 2
15 JAN 82,000 0,140 0,210 0,210 20,5% 477 0
15 JAN 84,000 0,180 0,240 0,240 19,3% 369 0
15 JAN 86,000 0,230 0,310 0,310 18,4% 184 0
15 JAN 88,000 0,300 0,390 0,390 17,4% 703 0
15 JAN 90,000 0,420 0,510 0,510 16,7% 406 0
15 JAN 92,000 0,590 0,670 0,670 15,9% 662 0
15 JAN 94,000 0,790 0,870 0,870 15,1% 589 30
15 JAN 96,000 1,080 1,170 1,170 14,4% 406 10
15 JAN 98,000 1,490 1,580 1,580 13,7% 108 0
15 JAN 100,000 2,070 2,190 2,190 13,3% 159 12
15 JAN 105,000 4,350 4,550 4,550 12,6% 1 242 0
15 JAN 110,000 8,100 8,200 8,200 12,9% 71 20
15 JAN 115,000 12,650 12,850 12,850 15,0% 50 0
15 JAN 120,000 17,550 17,700 17,700 17,8% 190 0
15 JAN 125,000 22,450 22,650 22,650 20,6% 10 0
15 AVR 78,000 0,130 0,380 0,380 19,9% 0 0
15 AVR 80,000 0,200 0,440 0,440 19,2% 0 0
15 AVR 82,000 0,310 0,520 0,520 18,6% 0 0
15 AVR 84,000 0,400 0,620 0,620 17,9% 0 0
15 AVR 86,000 0,530 0,750 0,750 17,2% 25 0
15 AVR 88,000 0,670 0,910 0,910 16,5% 45 0
15 AVR 90,000 0,930 1,130 1,130 16,0% 40 0
15 AVR 92,000 1,200 1,420 1,420 15,4% 25 0
15 AVR 94,000 1,550 1,770 1,770 14,9% 16 0
15 AVR 96,000 2,020 2,230 2,230 14,5% 3 0
15 AVR 98,000 2,610 2,870 2,870 14,2% 36 0
15 AVR 100,000 3,300 3,550 3,550 13,7% 65 0
15 AVR 105,000 5,750 6,050 6,050 13,1% 16 0
15 AVR 110,000 9,150 9,500 9,500 12,7% 26 0
15 AVR 115,000 13,400 13,700 13,700 12,9% 20 0
15 AVR 120,000 18,100 18,400 18,400 14,0% 20 0
15 AVR 125,000 23,000 23,300 23,300 15,8% 0 0
16 JAN 72,000 0,630 0,830 0,830 20,0% 1 964 0
16 JAN 74,000 0,770 0,980 0,980 19,6% 354 0
16 JAN 76,000 0,930 1,140 1,140 19,1% 776 0
16 JAN 78,000 1,110 1,330 1,330 18,6% 134 0
16 JAN 80,000 1,360 1,560 1,560 18,2% 284 0
16 JAN 82,000 1,610 1,820 1,820 17,8% 150 0
16 JAN 84,000 1,930 2,140 2,140 17,4% 258 0
16 JAN 86,000 2,220 2,590 2,590 17,0% 220 0
16 JAN 88,000 2,640 2,980 2,980 16,6% 1 490 0
16 JAN 90,000 3,150 3,500 3,500 16,4% 275 0
16 JAN 92,000 3,650 4,050 4,050 16,0% 887 0
16 JAN 94,000 4,350 4,700 4,700 15,7% 150 0
16 JAN 96,000 5,000 5,350 5,350 15,3% 320 10
16 JAN 98,000 5,750 6,150 6,150 14,9% 309 0
16 JAN 100,000 6,600 7,050 7,050 14,6% 1 331 0
16 JAN 105,000 9,300 9,750 9,750 14,1% 100 0
16 JAN 110,000 12,450 13,100 13,100 13,6% 20 0
16 JAN 115,000 16,250 16,900 16,900 13,3% 0 0
17 JAN 70,000 1,250 1,710 1,710 18,6% 300 0
17 JAN 72,000 1,520 1,970 1,970 18,3% 1 090 0
17 JAN 80,000 2,800 3,550 3,550 17,3% 51 0
17 JAN 82,000 3,300 4,050 4,050 17,1% 0 0
17 JAN 84,000 3,800 4,550 4,550 16,8% 0 0
17 JAN 92,000 6,200 7,150 7,150 15,6% 62 0
17 JAN 94,000 6,950 7,850 7,850 15,3% 156 0
17 JAN 96,000 7,800 8,700 8,700 15,0% 29 0
17 JAN 98,000 8,650 9,600 9,600 14,7% 30 0
17 JAN 100,000 9,700 10,600 10,600 14,5% 214 0
17 JAN 105,000 12,500 13,600 13,600 14,1% 4 056 0
17 JAN 110,000 15,400 16,700 16,700 13,1% 1 0
17 JAN 115,000 18,750 20,250 20,250 12,0% 340 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.