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 novembre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 106,490 Variation : 0,010 Cours acheteur : 106,330 Cours vendeur : 106,580 Volatilité historique 30 jours : 8,12%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 43 235 Volume : 259
14 DÉC 78,000 28,350 28,600 28,600 71,1% 30 0
14 DÉC 80,000 26,350 26,600 26,600 66,2% 60 0
14 DÉC 82,000 24,350 24,650 24,650 62,6% 49 0
14 DÉC 84,000 22,400 22,650 22,650 58,9% 20 0
14 DÉC 86,000 20,400 20,650 20,650 54,0% 0 0
14 DÉC 88,000 18,350 18,650 18,650 48,2% 10 0
14 DÉC 90,000 16,400 16,650 16,650 44,4% 10 0
14 DÉC 92,000 14,400 14,650 14,650 39,6% 0 0
14 DÉC 94,000 12,400 12,700 12,700 35,6% 39 0
14 DÉC 96,000 10,400 10,700 10,700 30,8% 43 0
14 DÉC 98,000 8,450 8,700 8,700 26,6% 25 0
14 DÉC 100,000 6,550 6,800 6,800 23,5% 166 0
14 DÉC 103,000 3,800 4,000 4,000 18,2% 3 245 12
14 DÉC 105,000 2,190 2,470 2,470 16,1% 3 123 25
14 DÉC 108,000 0,640 0,800 0,800 13,9% 1 089 6
14 DÉC 110,000 0,180 0,280 0,280 13,1% 1 046 65
14 DÉC 115,000 0 0,090 0,090 15,0% 12 0
14 DÉC 120,000 0 0,080 0,080 21,1% 0 0
14 DÉC 125,000 0 0,080 0,080 41,2% 0 0
15 JAN 66,000 40,350 40,650 40,650 77,6% 68 0
15 JAN 68,000 38,350 38,650 38,650 73,4% 10 0
15 JAN 70,000 36,350 36,650 36,650 69,3% 0 0
15 JAN 72,000 34,350 34,650 34,650 65,3% 20 0
15 JAN 74,000 32,350 32,650 32,650 61,3% 10 0
15 JAN 76,000 30,350 30,650 30,650 57,5% 20 0
15 JAN 78,000 28,350 28,650 28,650 53,7% 10 0
15 JAN 80,000 26,350 26,650 26,650 50,0% 67 0
15 JAN 82,000 24,350 24,650 24,650 46,4% 45 0
15 JAN 84,000 22,350 22,650 22,650 42,8% 10 0
15 JAN 86,000 20,350 20,650 20,650 39,3% 50 0
15 JAN 88,000 18,350 18,650 18,650 35,8% 29 0
15 JAN 90,000 16,350 16,650 16,650 32,4% 77 0
15 JAN 92,000 14,400 14,650 14,650 29,4% 74 0
15 JAN 94,000 12,400 12,700 12,700 26,3% 31 0
15 JAN 96,000 10,400 10,700 10,700 22,9% 144 0
15 JAN 98,000 8,500 8,750 8,750 20,3% 194 0
15 JAN 100,000 6,600 6,900 6,900 17,9% 416 12
15 JAN 101,000 5,700 5,950 5,950 16,6% 60 0
15 JAN 101,500 5,300 5,500 5,500 16,3% 51 0
15 JAN 102,000 4,850 5,100 5,100 15,9% 143 0
15 JAN 102,500 4,450 4,650 4,650 15,4% 113 0
15 JAN 103,000 4,050 4,250 4,250 15,0% 124 0
15 JAN 105,000 2,540 2,790 2,790 13,5% 4 534 40
15 JAN 108,000 1,060 1,170 1,170 12,3% 3 087 38
15 JAN 110,000 0,500 0,590 0,590 12,0% 3 885 0
15 JAN 115,000 0,050 0,100 0,100 11,0% 150 0
15 JAN 120,000 0,010 0,150 0,150 15,6% 0 0
15 JAN 125,000 0 0,150 0,150 19,6% 0 0
15 AVR 78,000 28,200 28,700 28,700 40,0% 0 0
15 AVR 80,000 26,200 26,700 26,700 37,4% 4 0
15 AVR 82,000 24,200 24,700 24,700 34,8% 0 0
15 AVR 84,000 22,200 22,700 22,700 32,2% 0 0
15 AVR 86,000 20,200 20,700 20,700 29,7% 0 0
15 AVR 88,000 18,350 18,700 18,700 27,8% 1 0
15 AVR 90,000 16,250 16,700 16,700 24,9% 0 0
15 AVR 92,000 14,300 14,800 14,800 23,0% 0 0
15 AVR 94,000 12,600 12,900 12,900 21,7% 161 0
15 AVR 96,000 10,750 11,050 11,050 19,9% 151 0
15 AVR 98,000 9,000 9,300 9,300 18,4% 190 0
15 AVR 100,000 7,300 7,650 7,650 17,1% 27 0
15 AVR 101,000 6,550 6,850 6,850 16,6% 5 0
15 AVR 101,500 6,150 6,500 6,500 16,3% 2 0
15 AVR 102,000 5,800 6,150 6,150 16,1% 88 0
15 AVR 102,500 5,450 5,800 5,800 15,9% 2 0
15 AVR 103,000 5,100 5,450 5,450 15,7% 19 0
15 AVR 105,000 4,000 4,200 4,200 15,2% 180 19
15 AVR 110,000 1,740 1,900 1,900 14,0% 184 10
15 AVR 115,000 0,550 0,760 0,760 13,3% 88 0
15 AVR 120,000 0,110 0,310 0,310 12,9% 20 0
15 AVR 125,000 0,020 0,200 0,200 12,9% 100 0
15 JUL 84,000 22,200 22,700 22,700 29,1% 0 0
15 JUL 86,000 20,350 20,800 20,800 27,5% 0 0
15 JUL 88,000 18,250 18,850 18,850 25,2% 0 0
15 JUL 90,000 16,350 16,900 16,900 23,4% 0 0
15 JUL 92,000 14,450 15,000 15,000 21,6% 0 0
15 JUL 94,000 12,700 13,250 13,250 20,4% 0 0
15 JUL 96,000 11,100 11,550 11,550 19,4% 0 0
15 JUL 98,000 9,500 9,950 9,950 18,4% 5 0
15 JUL 100,000 8,050 8,450 8,450 17,6% 0 0
15 JUL 105,000 4,950 5,250 5,250 16,1% 5 0
15 JUL 110,000 2,670 3,000 3,000 15,0% 1 0
15 JUL 115,000 1,290 1,520 1,520 14,3% 0 20
15 JUL 120,000 0,490 0,730 0,730 13,8% 0 0
15 JUL 125,000 0,140 0,360 0,360 12,8% 0 0
16 JAN 72,000 34,150 34,950 34,950 39,1% 86 0
16 JAN 74,000 32,150 32,950 32,950 36,9% 0 0
16 JAN 76,000 30,150 30,950 30,950 34,8% 0 0
16 JAN 78,000 28,150 28,950 28,950 32,8% 0 0
16 JAN 80,000 26,150 26,950 26,950 30,8% 40 0
16 JAN 82,000 24,200 25,000 25,000 29,0% 20 0
16 JAN 84,000 22,100 23,000 23,000 26,8% 130 0
16 JAN 86,000 20,200 21,150 21,150 25,3% 3 0
16 JAN 88,000 18,500 19,150 19,150 23,9% 4 0
16 JAN 90,000 16,700 17,400 17,400 22,6% 1 251 0
16 JAN 92,000 15,050 15,700 15,700 21,5% 4 005 0
16 JAN 94,000 13,400 14,150 14,150 20,6% 638 0
16 JAN 96,000 11,800 12,550 12,550 19,6% 305 0
16 JAN 98,000 10,400 11,150 11,150 18,9% 1 344 0
16 JAN 100,000 9,200 9,650 9,650 18,3% 1 820 0
16 JAN 105,000 6,300 6,800 6,800 17,1% 1 356 11
16 JAN 110,000 4,100 4,450 4,450 16,0% 132 0
16 JAN 115,000 2,490 2,830 2,830 15,4% 120 0
17 JAN 70,000 35,550 37,350 37,350 37,5% 40 0
17 JAN 72,000 33,550 35,350 35,350 35,6% 0 0
17 JAN 80,000 25,650 27,450 27,450 28,5% 107 0
17 JAN 82,000 23,650 25,500 25,500 26,8% 30 0
17 JAN 84,000 21,850 23,700 23,700 25,5% 0 0
17 JAN 92,000 15,650 17,100 17,100 21,8% 29 0
17 JAN 94,000 14,250 15,700 15,700 21,1% 15 0
17 JAN 96,000 13,000 14,500 14,500 20,7% 0 0
17 JAN 98,000 11,800 13,300 13,300 20,2% 60 1
17 JAN 100,000 10,700 12,150 12,150 19,8% 2 284 0
17 JAN 105,000 8,250 9,000 9,000 18,4% 4 676 0
17 JAN 110,000 6,200 7,100 7,100 18,0% 40 0
17 JAN 115,000 4,500 5,150 5,150 17,1% 1 078 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 32 346 Volume : 253
14 DÉC 78,000 0 0,090 0,090 55,4% 0 0
14 DÉC 80,000 0 0,110 0,110 53,2% 0 0
14 DÉC 82,000 0 0,130 0,130 50,4% 0 0
14 DÉC 84,000 0 0,150 0,150 47,4% 0 0
14 DÉC 86,000 0 0,150 0,150 43,2% 20 0
14 DÉC 88,000 0,020 0,150 0,150 39,9% 30 0
14 DÉC 90,000 0,030 0,150 0,150 36,2% 70 0
14 DÉC 92,000 0,040 0,150 0,150 32,4% 55 0
14 DÉC 94,000 0,050 0,150 0,150 28,5% 42 0
14 DÉC 96,000 0,060 0,150 0,150 24,7% 100 0
14 DÉC 98,000 0,090 0,170 0,170 21,5% 179 0
14 DÉC 100,000 0,150 0,230 0,230 18,8% 197 0
14 DÉC 103,000 0,390 0,480 0,480 15,5% 94 47
14 DÉC 105,000 0,790 0,840 0,840 13,4% 78 59
14 DÉC 108,000 2,150 2,300 2,300 11,2% 3 0
14 DÉC 110,000 3,650 3,900 3,900 7,3% 0 0
14 DÉC 115,000 8,450 8,750 8,750 -- 10 0
14 DÉC 120,000 13,450 13,750 13,750 -- 10 0
14 DÉC 125,000 18,450 18,750 18,750 -- 0 0
15 JAN 66,000 0 0,110 0,110 54,5% 588 0
15 JAN 68,000 0 0,120 0,120 52,5% 81 0
15 JAN 70,000 0 0,120 0,120 49,7% 556 0
15 JAN 72,000 0 0,130 0,130 47,3% 242 0
15 JAN 74,000 0,020 0,150 0,150 46,0% 929 0
15 JAN 76,000 0,020 0,150 0,150 43,0% 1 265 0
15 JAN 78,000 0,020 0,150 0,150 40,0% 368 0
15 JAN 80,000 0,030 0,150 0,150 37,4% 2 048 0
15 JAN 82,000 0,040 0,150 0,150 34,8% 436 0
15 JAN 84,000 0,040 0,150 0,150 32,0% 389 0
15 JAN 86,000 0,120 0,150 0,150 30,9% 180 0
15 JAN 88,000 0,100 0,150 0,150 27,7% 728 0
15 JAN 90,000 0,100 0,160 0,160 25,0% 415 0
15 JAN 92,000 0,140 0,220 0,220 23,7% 663 0
15 JAN 94,000 0,190 0,270 0,270 21,9% 737 60
15 JAN 96,000 0,260 0,340 0,340 20,1% 416 0
15 JAN 98,000 0,380 0,450 0,450 18,5% 187 0
15 JAN 100,000 0,590 0,660 0,660 17,4% 362 0
15 JAN 101,000 0,730 0,810 0,810 16,8% 62 0
15 JAN 101,500 0,820 0,890 0,890 16,5% 176 0
15 JAN 102,000 0,920 1,000 1,000 16,4% 92 0
15 JAN 102,500 1,030 1,110 1,110 16,1% 101 0
15 JAN 103,000 1,160 1,250 1,250 16,0% 88 0
15 JAN 105,000 1,800 1,950 1,950 15,4% 1 385 2
15 JAN 108,000 3,400 3,600 3,600 15,5% 45 0
15 JAN 110,000 4,850 5,100 5,100 16,2% 133 0
15 JAN 115,000 9,450 9,700 9,700 21,3% 60 0
15 JAN 120,000 14,400 14,650 14,650 27,7% 190 0
15 JAN 125,000 19,350 19,700 19,700 34,0% 20 0
15 AVR 78,000 0,020 0,180 0,180 23,9% 3 0
15 AVR 80,000 0,020 0,250 0,250 23,2% 52 0
15 AVR 82,000 0,040 0,260 0,260 21,8% 0 0
15 AVR 84,000 0,100 0,290 0,290 20,9% 60 0
15 AVR 86,000 0,180 0,360 0,360 20,4% 67 0
15 AVR 88,000 0,270 0,460 0,460 19,8% 60 10
15 AVR 90,000 0,410 0,590 0,590 19,3% 124 0
15 AVR 92,000 0,590 0,750 0,750 18,7% 281 0
15 AVR 94,000 0,840 0,970 0,970 18,2% 91 0
15 AVR 96,000 1,170 1,320 1,320 17,9% 137 0
15 AVR 98,000 1,530 1,710 1,710 17,4% 95 26
15 AVR 100,000 1,990 2,190 2,190 16,8% 98 0
15 AVR 101,000 2,230 2,480 2,480 16,5% 20 0
15 AVR 101,500 2,380 2,640 2,640 16,3% 20 0
15 AVR 102,000 2,550 2,810 2,810 16,3% 23 10
15 AVR 102,500 2,730 2,990 2,990 16,2% 25 0
15 AVR 103,000 2,910 3,200 3,200 16,1% 1 0
15 AVR 105,000 3,750 4,050 4,050 15,8% 35 0
15 AVR 110,000 6,600 6,950 6,950 15,3% 26 5
15 AVR 115,000 10,500 10,900 10,900 15,8% 20 0
15 AVR 120,000 15,100 15,450 15,450 17,5% 20 0
15 AVR 125,000 19,950 20,350 20,350 20,2% 0 0
15 JUL 84,000 0,530 0,740 0,740 20,6% 20 0
15 JUL 86,000 0,710 0,940 0,940 20,3% 10 0
15 JUL 88,000 0,920 1,130 1,130 19,8% 10 0
15 JUL 90,000 1,180 1,390 1,390 19,4% 10 0
15 JUL 92,000 1,490 1,700 1,700 18,9% 0 20
15 JUL 94,000 1,840 2,060 2,060 18,4% 0 0
15 JUL 96,000 2,240 2,480 2,480 17,9% 0 0
15 JUL 98,000 2,750 3,050 3,050 17,5% 0 0
15 JUL 100,000 3,400 3,650 3,650 17,1% 1 0
15 JUL 105,000 5,400 5,700 5,700 16,2% 0 0
15 JUL 110,000 8,200 8,600 8,600 15,7% 0 0
15 JUL 115,000 11,700 12,200 12,200 15,2% 0 0
15 JUL 120,000 15,950 16,500 16,500 15,6% 0 0
15 JUL 125,000 20,600 21,100 21,100 16,4% 0 0
16 JAN 72,000 0,580 0,710 0,710 23,0% 1 991 0
16 JAN 74,000 0,620 0,850 0,850 22,2% 355 0
16 JAN 76,000 0,800 1,030 1,030 22,0% 788 0
16 JAN 78,000 0,970 1,200 1,200 21,5% 134 0
16 JAN 80,000 1,160 1,380 1,380 21,0% 314 0
16 JAN 82,000 1,440 1,660 1,660 20,8% 150 0
16 JAN 84,000 1,720 1,940 1,940 20,4% 258 0
16 JAN 86,000 2,050 2,280 2,280 20,1% 210 0
16 JAN 88,000 2,350 2,700 2,700 19,6% 1 490 0
16 JAN 90,000 2,770 3,150 3,150 19,3% 355 0
16 JAN 92,000 3,250 3,650 3,650 19,0% 946 0
16 JAN 94,000 3,800 4,200 4,200 18,6% 190 0
16 JAN 96,000 4,400 4,600 4,600 18,0% 402 0
16 JAN 98,000 5,100 5,300 5,300 17,7% 492 2
16 JAN 100,000 5,800 6,250 6,250 17,6% 1 407 0
16 JAN 105,000 8,150 8,600 8,600 17,0% 183 0
16 JAN 110,000 10,800 11,500 11,500 16,3% 120 0
16 JAN 115,000 14,200 14,950 14,950 15,9% 0 0
17 JAN 70,000 1,100 1,580 1,580 20,3% 404 0
17 JAN 72,000 1,370 1,740 1,740 19,9% 1 190 10
17 JAN 80,000 2,700 3,400 3,400 19,5% 107 0
17 JAN 82,000 3,150 3,850 3,850 19,3% 0 0
17 JAN 84,000 3,650 4,350 4,350 19,1% 2 0
17 JAN 92,000 6,000 6,950 6,950 18,2% 67 0
17 JAN 94,000 6,900 7,600 7,600 18,0% 183 2
17 JAN 96,000 7,550 8,450 8,450 17,7% 36 0
17 JAN 98,000 8,400 9,300 9,300 17,5% 45 0
17 JAN 100,000 9,350 10,250 10,250 17,3% 236 0
17 JAN 105,000 11,650 13,100 13,100 16,8% 4 111 0
17 JAN 110,000 14,450 15,850 15,850 16,0% 1 0
17 JAN 115,000 17,700 19,050 19,050 15,3% 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.