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 : 19 septembre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 106,880 Variation : 0,140 Cours acheteur : 106,820 Cours vendeur : 106,880 Volatilité historique 30 jours : 10,27%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 51 203 Volume : 6 632
14 SEP 78,000 28,800 28,950 28,950 60,6% 40 0
14 SEP 80,000 26,800 26,950 26,950 60,6% 60 0
14 SEP 82,000 24,800 24,950 24,950 60,6% 30 0
14 SEP 84,000 22,800 22,950 22,950 60,6% 10 0
14 SEP 86,000 20,800 20,950 20,950 60,6% 20 0
14 SEP 88,000 18,800 18,950 18,950 60,6% 0 0
14 SEP 90,000 16,800 16,950 16,950 60,6% 5 0
14 SEP 92,000 14,800 14,950 14,950 60,6% 0 0
14 SEP 94,000 12,800 12,950 12,950 60,6% 25 0
14 SEP 96,000 10,800 10,950 10,950 60,5% 80 0
14 SEP 98,000 8,800 8,950 8,950 58,7% 70 0
14 SEP 100,000 6,800 6,950 6,950 51,0% 200 0
14 SEP 101,000 5,800 5,950 5,950 44,9% 131 0
14 SEP 101,500 5,300 5,450 5,450 41,5% 552 0
14 SEP 102,000 4,800 4,950 4,950 38,1% 1 221 0
14 SEP 102,500 4,300 4,450 4,450 34,5% 4 845 3 035
14 SEP 103,000 3,850 3,950 3,950 39,2% 592 102
14 SEP 105,000 1,880 2,020 2,020 27,5% 2 634 73
14 SEP 110,000 0 0,150 0,150 38,6% 1 161 0
14 SEP 115,000 0 0,040 0,040 87,5% 0 0
14 SEP 120,000 0 0,040 0,040 -- 0 0
14 SEP 125,000 0 0,040 0,040 -- 0 0
14 OCT 72,000 34,800 35,000 35,000 80,4% 0 0
14 OCT 74,000 32,800 33,000 33,000 75,7% 0 0
14 OCT 76,000 30,800 31,000 31,000 71,0% 0 0
14 OCT 78,000 28,800 29,000 29,000 66,4% 10 0
14 OCT 80,000 26,850 27,000 27,000 62,8% 0 0
14 OCT 82,000 24,850 25,000 25,000 58,3% 0 0
14 OCT 84,000 22,850 23,000 23,000 53,9% 20 0
14 OCT 86,000 20,800 21,000 21,000 48,8% 20 0
14 OCT 88,000 18,850 19,000 19,000 45,3% 10 0
14 OCT 90,000 16,800 17,000 17,000 40,4% 20 0
14 OCT 92,000 14,850 15,000 15,000 36,8% 44 0
14 OCT 94,000 12,850 13,000 13,000 32,6% 55 0
14 OCT 96,000 10,850 11,000 11,000 28,3% 303 0
14 OCT 98,000 8,850 9,000 9,000 24,1% 820 2
14 OCT 100,000 6,850 7,000 7,000 19,7% 872 14
14 OCT 101,000 5,850 6,000 6,000 17,5% 0 0
14 OCT 101,500 5,350 5,500 5,500 16,4% 0 0
14 OCT 102,000 4,850 5,000 5,000 15,3% 0 0
14 OCT 102,500 4,350 4,500 4,500 14,1% 0 0
14 OCT 103,000 3,900 4,000 4,000 13,3% 0 130
14 OCT 105,000 2,110 2,220 2,220 10,3% 4 441 13
14 OCT 110,000 0,200 0,260 0,260 10,5% 3 777 141
14 OCT 115,000 0,020 0,160 0,160 14,3% 0 0
14 OCT 120,000 0 0,150 0,150 19,4% 0 0
14 OCT 125,000 0 0,070 0,070 22,4% 0 0
14 NOV 88,000 18,750 19,000 19,000 33,5% 0 0
14 NOV 90,000 16,750 17,000 17,000 30,4% 0 0
14 NOV 92,000 14,750 15,000 15,000 27,3% 0 0
14 NOV 94,000 12,750 13,000 13,000 24,2% 0 0
14 NOV 96,000 10,750 11,000 11,000 21,1% 0 0
14 NOV 98,000 8,750 9,000 9,000 17,9% 0 0
14 NOV 100,000 6,750 7,000 7,000 14,8% 0 0
14 NOV 105,000 2,600 2,800 2,800 11,1% 0 20
14 NOV 109,000 0 0 0,850 1,3% 0 3 000
14 NOV 110,000 0,490 0,670 0,670 10,3% 0 0
14 NOV 115,000 0,020 0,150 0,150 9,7% 0 0
14 NOV 120,000 0 0,090 0,090 12,2% 0 0
14 NOV 125,000 0 0,090 0,090 15,7% 0 0
14 NOV 130,000 0 0,090 0,090 19,0% 0 0
14 NOV 135,000 0 0,090 0,090 22,0% 0 0
15 JAN 66,000 40,800 41,000 41,000 60,3% 30 0
15 JAN 68,000 38,850 39,000 39,000 57,5% 0 0
15 JAN 70,000 36,850 37,000 37,000 54,4% 0 0
15 JAN 72,000 34,850 35,000 35,000 51,3% 0 0
15 JAN 74,000 32,850 33,000 33,000 48,4% 0 0
15 JAN 76,000 30,850 31,000 31,000 45,5% 20 0
15 JAN 78,000 28,850 29,000 29,000 42,6% 0 0
15 JAN 80,000 26,850 27,000 27,000 39,9% 65 0
15 JAN 82,000 24,850 25,000 25,000 37,1% 75 0
15 JAN 84,000 22,850 23,000 23,000 34,4% 55 0
15 JAN 86,000 20,850 21,000 21,000 31,8% 270 0
15 JAN 88,000 18,900 19,050 19,050 29,5% 715 0
15 JAN 90,000 16,900 17,000 17,000 26,7% 350 2
15 JAN 92,000 14,900 15,050 15,050 24,3% 239 0
15 JAN 94,000 12,900 13,000 13,000 21,5% 230 2
15 JAN 96,000 10,900 11,050 11,050 19,1% 2 196 0
15 JAN 98,000 8,900 9,050 9,050 16,4% 178 0
15 JAN 100,000 7,000 7,150 7,150 14,3% 458 0
15 JAN 101,000 6,100 6,250 6,250 13,4% 0 10
15 JAN 101,500 5,700 5,850 5,850 13,1% 0 0
15 JAN 102,000 5,300 5,450 5,450 12,9% 0 10
15 JAN 102,500 4,900 5,050 5,050 12,5% 0 0
15 JAN 103,000 4,550 4,700 4,700 12,4% 0 0
15 JAN 105,000 3,200 3,350 3,350 11,7% 4 066 32
15 JAN 110,000 1,030 1,130 1,130 10,7% 1 658 20
15 JAN 115,000 0,250 0,320 0,320 10,8% 148 0
15 JAN 120,000 0,060 0,150 0,150 10,7% 0 0
15 JAN 125,000 0,010 0,150 0,150 12,8% 0 0
15 AVR 78,000 28,700 29,050 29,050 37,0% 0 0
15 AVR 80,000 26,700 27,050 27,050 34,7% 0 0
15 AVR 82,000 24,700 25,050 25,050 32,3% 0 0
15 AVR 84,000 22,700 23,050 23,050 30,1% 0 0
15 AVR 86,000 20,700 21,050 21,050 27,8% 0 0
15 AVR 88,000 18,700 19,050 19,050 25,6% 0 0
15 AVR 90,000 16,650 17,050 17,050 23,2% 0 0
15 AVR 92,000 14,700 15,050 15,050 21,2% 0 0
15 AVR 94,000 12,750 13,050 13,050 19,1% 0 0
15 AVR 96,000 10,800 11,100 11,100 17,1% 1 0
15 AVR 98,000 8,950 9,350 9,350 15,6% 125 2
15 AVR 100,000 7,400 7,750 7,750 14,7% 0 4
15 AVR 101,000 6,650 6,950 6,950 14,3% 0 0
15 AVR 101,500 6,300 6,600 6,600 14,1% 1 0
15 AVR 102,000 5,950 6,200 6,200 13,8% 0 0
15 AVR 102,500 5,600 5,900 5,900 13,7% 0 0
15 AVR 103,000 5,250 5,550 5,550 13,5% 7 0
15 AVR 105,000 4,000 4,250 4,250 12,8% 82 0
15 AVR 110,000 1,750 1,900 1,900 11,6% 84 0
15 AVR 115,000 0,540 0,710 0,710 10,8% 40 0
15 AVR 120,000 0,080 0,310 0,310 10,6% 0 0
15 AVR 125,000 0,020 0,200 0,200 10,5% 100 0
16 JAN 72,000 34,450 35,350 35,350 38,1% 108 0
16 JAN 74,000 32,550 33,300 33,300 36,1% 10 0
16 JAN 76,000 30,550 31,300 31,300 34,1% 0 0
16 JAN 78,000 28,450 29,350 29,350 32,1% 2 0
16 JAN 80,000 26,450 27,350 27,350 30,1% 37 0
16 JAN 82,000 24,600 25,350 25,350 28,5% 2 0
16 JAN 84,000 22,450 23,350 23,350 26,4% 150 0
16 JAN 86,000 20,450 21,300 21,300 24,4% 10 0
16 JAN 88,000 18,550 19,200 19,200 22,6% 80 0
16 JAN 90,000 16,600 17,300 17,300 21,0% 1 261 0
16 JAN 92,000 14,900 15,550 15,550 19,9% 4 000 0
16 JAN 94,000 13,150 13,800 13,800 18,6% 638 0
16 JAN 96,000 11,600 12,100 12,100 17,6% 295 0
16 JAN 98,000 10,100 10,500 10,500 16,7% 1 324 0
16 JAN 100,000 8,750 9,150 9,150 16,1% 1 462 0
16 JAN 105,000 5,750 6,200 6,200 14,7% 1 160 5
16 JAN 110,000 3,500 3,900 3,900 13,7% 53 10
16 JAN 115,000 2,040 2,270 2,270 13,0% 120 0
17 JAN 70,000 35,900 37,800 37,800 37,4% 10 0
17 JAN 72,000 33,900 35,800 35,800 35,5% 0 0
17 JAN 80,000 25,900 27,800 27,800 28,3% 0 0
17 JAN 82,000 23,900 25,800 25,800 26,5% 30 0
17 JAN 84,000 21,900 23,800 23,800 24,9% 0 0
17 JAN 92,000 14,800 16,300 16,300 19,5% 19 0
17 JAN 94,000 13,250 14,750 14,750 18,6% 15 0
17 JAN 96,000 11,950 13,400 13,400 18,1% 10 0
17 JAN 98,000 10,600 12,100 12,100 17,5% 8 0
17 JAN 100,000 9,750 10,700 10,700 17,1% 2 193 0
17 JAN 105,000 6,950 7,900 7,900 15,8% 4 564 0
17 JAN 110,000 4,950 5,750 5,750 15,0% 30 5
17 JAN 115,000 3,250 4,050 4,050 14,3% 351 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 34 011 Volume : 145
14 SEP 78,000 0 0,050 0,050 94,7% 0 0
14 SEP 80,000 0 0,050 0,050 94,7% 0 0
14 SEP 82,000 0 0,050 0,050 94,7% 0 0
14 SEP 84,000 0 0,050 0,050 94,7% 0 0
14 SEP 86,000 0 0,050 0,050 94,7% 0 0
14 SEP 88,000 0 0,050 0,050 94,7% 10 0
14 SEP 90,000 0 0,050 0,050 94,6% 19 0
14 SEP 92,000 0 0,050 0,050 94,3% 0 0
14 SEP 94,000 0 0,080 0,080 109,8% 10 0
14 SEP 96,000 0 0,080 0,080 98,1% 46 0
14 SEP 98,000 0 0,080 0,080 83,2% 329 0
14 SEP 100,000 0 0,080 0,080 66,8% 720 0
14 SEP 101,000 0 0,040 0,040 52,1% 812 0
14 SEP 101,500 0 0,040 0,040 48,3% 333 0
14 SEP 102,000 0 0,040 0,040 44,3% 476 0
14 SEP 102,500 0 0,040 0,040 40,4% 176 0
14 SEP 103,000 0 0,150 0,150 46,9% 107 0
14 SEP 105,000 0 0,160 0,160 27,4% 399 5
14 SEP 110,000 3,100 3,200 3,200 37,6% 52 0
14 SEP 115,000 8,050 8,200 8,200 -- 0 0
14 SEP 120,000 13,050 13,200 13,200 -- 0 0
14 SEP 125,000 18,050 18,200 18,200 -- 0 0
14 OCT 72,000 0 0,060 0,060 54,5% 130 0
14 OCT 74,000 0 0,060 0,060 52,1% 60 0
14 OCT 76,000 0 0,060 0,060 49,3% 59 0
14 OCT 78,000 0 0,060 0,060 46,3% 30 0
14 OCT 80,000 0 0,060 0,060 43,1% 32 0
14 OCT 82,000 0 0,060 0,060 39,8% 75 0
14 OCT 84,000 0 0,070 0,070 37,1% 192 0
14 OCT 86,000 0,050 0,070 0,070 36,1% 200 10
14 OCT 88,000 0 0,070 0,070 30,5% 149 0
14 OCT 90,000 0 0,080 0,080 27,8% 232 0
14 OCT 92,000 0,030 0,080 0,080 25,7% 185 0
14 OCT 94,000 0,030 0,080 0,080 22,4% 260 0
14 OCT 96,000 0,050 0,090 0,090 19,9% 404 0
14 OCT 98,000 0,080 0,120 0,120 17,8% 187 2
14 OCT 100,000 0,130 0,190 0,190 15,8% 160 0
14 OCT 101,000 0,180 0,250 0,250 15,0% 0 0
14 OCT 101,500 0,220 0,300 0,300 14,8% 0 0
14 OCT 102,000 0,260 0,330 0,330 14,3% 0 0
14 OCT 102,500 0,320 0,400 0,400 14,1% 0 0
14 OCT 103,000 0,400 0,470 0,470 13,9% 2 0
14 OCT 105,000 0,920 0,980 0,980 13,6% 152 3
14 OCT 110,000 4,200 4,300 4,300 17,2% 129 0
14 OCT 115,000 9,050 9,150 9,150 26,5% 40 0
14 OCT 120,000 14,050 14,150 14,150 35,7% 30 0
14 OCT 125,000 19,000 19,150 19,150 43,4% 10 0
14 NOV 88,000 0,020 0,130 0,130 22,5% 0 0
14 NOV 90,000 0,020 0,140 0,140 20,4% 0 0
14 NOV 92,000 0,020 0,160 0,160 18,5% 0 0
14 NOV 94,000 0,020 0,200 0,200 16,7% 0 0
14 NOV 96,000 0,070 0,270 0,270 15,7% 0 0
14 NOV 98,000 0,190 0,370 0,370 14,9% 0 0
14 NOV 100,000 0,360 0,550 0,550 14,0% 0 0
14 NOV 105,000 1,510 1,630 1,630 12,4% 0 85
14 NOV 109,000 0 0 0 -- 0 0
14 NOV 110,000 4,400 4,600 4,600 12,3% 0 0
14 NOV 115,000 9,000 9,250 9,250 16,5% 0 0
14 NOV 120,000 14,000 14,250 14,250 22,4% 0 0
14 NOV 125,000 19,000 19,250 19,250 27,8% 0 0
14 NOV 130,000 23,950 24,200 24,200 32,0% 0 0
14 NOV 135,000 28,950 29,200 29,200 36,6% 0 0
15 JAN 66,000 0,020 0,150 0,150 37,8% 605 0
15 JAN 68,000 0,030 0,150 0,150 35,8% 96 0
15 JAN 70,000 0,040 0,150 0,150 34,0% 575 0
15 JAN 72,000 0,050 0,150 0,150 32,1% 242 0
15 JAN 74,000 0,070 0,150 0,150 30,4% 916 0
15 JAN 76,000 0,080 0,120 0,120 28,1% 1 265 0
15 JAN 78,000 0,090 0,160 0,160 27,0% 368 0
15 JAN 80,000 0,090 0,160 0,160 25,0% 2 058 0
15 JAN 82,000 0,110 0,180 0,180 23,7% 477 0
15 JAN 84,000 0,130 0,200 0,200 22,3% 369 0
15 JAN 86,000 0,160 0,220 0,220 20,9% 248 0
15 JAN 88,000 0,190 0,260 0,260 19,6% 703 0
15 JAN 90,000 0,250 0,320 0,320 18,6% 404 0
15 JAN 92,000 0,340 0,410 0,410 17,7% 660 0
15 JAN 94,000 0,430 0,510 0,510 16,5% 589 0
15 JAN 96,000 0,580 0,650 0,650 15,6% 411 0
15 JAN 98,000 0,780 0,850 0,850 14,6% 94 0
15 JAN 100,000 1,100 1,180 1,180 14,0% 208 0
15 JAN 101,000 1,310 1,390 1,390 13,7% 0 0
15 JAN 101,500 1,430 1,510 1,510 13,5% 0 0
15 JAN 102,000 1,560 1,650 1,650 13,4% 0 0
15 JAN 102,500 1,710 1,790 1,790 13,3% 0 0
15 JAN 103,000 1,870 1,950 1,950 13,2% 0 0
15 JAN 105,000 2,620 2,730 2,730 12,9% 1 268 0
15 JAN 110,000 5,600 5,700 5,700 13,0% 139 0
15 JAN 115,000 9,900 10,050 10,050 15,3% 50 0
15 JAN 120,000 14,700 14,850 14,850 18,6% 190 0
15 JAN 125,000 19,650 19,800 19,800 22,4% 20 0
15 AVR 78,000 0,030 0,240 0,240 20,3% 0 0
15 AVR 80,000 0,060 0,280 0,280 19,5% 0 0
15 AVR 82,000 0,110 0,330 0,330 18,9% 0 0
15 AVR 84,000 0,170 0,390 0,390 18,2% 0 0
15 AVR 86,000 0,260 0,480 0,480 17,7% 25 0
15 AVR 88,000 0,360 0,580 0,580 17,0% 45 0
15 AVR 90,000 0,470 0,710 0,710 16,3% 80 0
15 AVR 92,000 0,660 0,900 0,900 15,8% 25 0
15 AVR 94,000 0,940 1,140 1,140 15,4% 36 10
15 AVR 96,000 1,220 1,450 1,450 14,9% 3 0
15 AVR 98,000 1,660 1,840 1,840 14,5% 61 0
15 AVR 100,000 2,140 2,320 2,320 14,0% 76 0
15 AVR 101,000 2,370 2,700 2,700 13,9% 0 0
15 AVR 101,500 2,550 2,850 2,850 13,8% 0 0
15 AVR 102,000 2,710 3,050 3,050 13,7% 0 0
15 AVR 102,500 2,890 3,200 3,200 13,6% 0 0
15 AVR 103,000 3,100 3,400 3,400 13,6% 0 0
15 AVR 105,000 3,950 4,250 4,250 13,2% 11 5
15 AVR 110,000 6,850 7,200 7,200 13,0% 26 0
15 AVR 115,000 10,750 11,100 11,100 13,4% 20 0
15 AVR 120,000 15,250 15,600 15,600 14,4% 20 0
15 AVR 125,000 20,150 20,450 20,450 16,7% 0 0
16 JAN 72,000 0,460 0,670 0,670 20,5% 1 984 0
16 JAN 74,000 0,580 0,810 0,810 20,2% 354 0
16 JAN 76,000 0,730 0,950 0,950 19,8% 768 0
16 JAN 78,000 0,860 1,100 1,100 19,3% 134 0
16 JAN 80,000 1,050 1,290 1,290 18,9% 284 0
16 JAN 82,000 1,280 1,520 1,520 18,5% 150 0
16 JAN 84,000 1,540 1,770 1,770 18,1% 258 0
16 JAN 86,000 1,870 2,100 2,100 17,8% 220 0
16 JAN 88,000 2,110 2,480 2,480 17,3% 1 490 0
16 JAN 90,000 2,520 2,890 2,890 17,0% 275 0
16 JAN 92,000 2,990 3,350 3,350 16,7% 887 0
16 JAN 94,000 3,500 3,900 3,900 16,4% 150 0
16 JAN 96,000 4,100 4,450 4,450 16,0% 320 0
16 JAN 98,000 4,750 5,100 5,100 15,7% 299 0
16 JAN 100,000 5,400 5,850 5,850 15,2% 1 372 10
16 JAN 105,000 7,750 8,200 8,200 14,7% 100 0
16 JAN 110,000 10,500 11,200 11,200 14,2% 20 0
16 JAN 115,000 14,000 14,700 14,700 13,9% 0 0
17 JAN 70,000 0,760 1,220 1,220 17,9% 300 0
17 JAN 72,000 0,980 1,430 1,430 17,7% 1 090 0
17 JAN 80,000 2,150 2,600 2,600 16,8% 56 0
17 JAN 82,000 2,450 3,150 3,150 16,7% 0 0
17 JAN 84,000 2,900 3,600 3,600 16,5% 2 0
17 JAN 92,000 5,050 5,800 5,800 15,4% 62 0
17 JAN 94,000 5,550 6,500 6,500 15,0% 166 0
17 JAN 96,000 6,350 7,300 7,300 14,9% 39 0
17 JAN 98,000 7,350 8,100 8,100 14,8% 30 15
17 JAN 100,000 8,050 9,000 9,000 14,4% 214 0
17 JAN 105,000 10,300 11,850 11,850 13,9% 4 056 0
17 JAN 110,000 13,100 14,650 14,650 13,0% 1 0
17 JAN 115,000 16,500 18,050 18,050 12,4% 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.