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 : 22 décembre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 100,760 Variation : 1,690 Cours acheteur : 100,650 Cours vendeur : 100,870 Volatilité historique 30 jours : 16,00%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 42 354 Volume : 970
15 JAN 66,000 34,600 34,850 34,850 87,6% 68 0
15 JAN 68,000 32,600 32,850 32,850 82,3% 10 0
15 JAN 70,000 30,600 30,850 30,850 77,1% 0 0
15 JAN 72,000 28,600 28,850 28,850 72,0% 20 0
15 JAN 74,000 26,600 26,850 26,850 67,0% 10 0
15 JAN 76,000 24,600 24,850 24,850 62,0% 20 0
15 JAN 78,000 22,600 22,850 22,850 57,2% 10 0
15 JAN 80,000 20,600 20,850 20,850 52,4% 67 10
15 JAN 82,000 18,600 18,850 18,850 47,7% 45 15
15 JAN 84,000 16,600 16,850 16,850 43,1% 10 10
15 JAN 86,000 14,600 14,900 14,900 39,3% 56 0
15 JAN 88,000 12,600 12,900 12,900 34,6% 29 10
15 JAN 90,000 10,600 10,900 10,900 30,0% 82 10
15 JAN 92,000 8,600 8,900 8,900 25,3% 34 0
15 JAN 94,000 6,600 6,900 6,900 20,6% 33 4
15 JAN 96,000 4,600 4,900 4,900 15,7% 165 15
15 JAN 98,000 2,820 3,100 3,100 13,3% 237 8
15 JAN 100,000 1,620 1,850 1,850 14,2% 435 73
15 JAN 101,000 1,140 1,320 1,320 14,0% 87 43
15 JAN 101,500 0,930 1,150 1,150 14,2% 114 228
15 JAN 102,000 0,750 0,910 0,910 13,9% 1 128 23
15 JAN 102,500 0,640 0,820 0,820 14,5% 253 102
15 JAN 103,000 0,490 0,640 0,640 14,1% 112 20
15 JAN 105,000 0,230 0,370 0,370 15,6% 6 508 120
15 JAN 108,000 0,040 0,070 0,070 13,4% 3 258 0
15 JAN 110,000 0 0,160 0,160 17,3% 4 951 0
15 JAN 115,000 0 0,160 0,160 34,2% 151 0
15 JAN 120,000 0 0,160 0,160 43,7% 0 0
15 JAN 125,000 0 0,160 0,160 52,3% 0 0
15 FÉV 78,000 22,600 22,900 22,900 43,8% 0 0
15 FÉV 80,000 20,600 20,900 20,900 40,2% 0 0
15 FÉV 82,000 18,600 18,900 18,900 36,7% 0 0
15 FÉV 84,000 16,600 16,900 16,900 33,2% 0 0
15 FÉV 86,000 14,600 14,900 14,900 29,8% 0 0
15 FÉV 88,000 12,600 12,900 12,900 26,4% 0 0
15 FÉV 90,000 10,600 10,900 10,900 22,9% 0 0
15 FÉV 92,000 8,600 8,900 8,900 19,5% 0 0
15 FÉV 94,000 6,750 7,000 7,000 17,2% 10 0
15 FÉV 96,000 5,150 5,400 5,400 16,8% 0 0
15 FÉV 98,000 3,750 3,950 3,950 16,2% 0 10
15 FÉV 100,000 2,520 2,750 2,750 15,7% 23 67
15 FÉV 104,000 0,950 1,130 1,130 15,1% 3 000 41
15 FÉV 105,000 0,720 0,860 0,860 15,0% 30 20
15 FÉV 110,000 0,140 0,290 0,290 15,8% 0 0
15 FÉV 115,000 0,040 0,160 0,160 16,4% 0 0
15 FÉV 120,000 0 0,160 0,160 19,6% 0 0
15 AVR 78,000 22,600 22,900 22,900 37,1% 0 0
15 AVR 80,000 20,600 20,900 20,900 34,1% 4 0
15 AVR 82,000 18,600 18,900 18,900 31,3% 0 0
15 AVR 84,000 16,600 16,900 16,900 28,4% 0 0
15 AVR 86,000 14,600 14,900 14,900 25,6% 0 0
15 AVR 88,000 12,600 12,850 12,850 22,6% 1 0
15 AVR 90,000 10,650 11,000 11,000 20,5% 8 3
15 AVR 92,000 9,100 9,300 9,300 19,9% 45 0
15 AVR 94,000 7,500 7,700 7,700 19,0% 161 0
15 AVR 96,000 6,050 6,250 6,250 18,3% 151 0
15 AVR 98,000 4,700 4,950 4,950 17,6% 214 2
15 AVR 100,000 3,500 3,800 3,800 16,9% 52 2
15 AVR 101,000 3,000 3,300 3,300 16,7% 32 45
15 AVR 101,500 2,830 3,050 3,050 16,7% 23 0
15 AVR 102,000 2,550 2,810 2,810 16,4% 115 0
15 AVR 102,500 2,380 2,600 2,600 16,4% 50 0
15 AVR 103,000 2,200 2,390 2,390 16,3% 18 3
15 AVR 105,000 1,560 1,710 1,710 16,1% 197 21
15 AVR 110,000 0,570 0,680 0,680 15,7% 162 4
15 AVR 115,000 0,130 0,310 0,310 15,6% 95 0
15 AVR 120,000 0,020 0,200 0,200 15,2% 40 0
15 AVR 125,000 0 0,180 0,180 17,3% 100 0
15 JUL 78,000 22,600 22,950 22,950 32,8% 0 0
15 JUL 80,000 20,600 20,950 20,950 30,3% 0 0
15 JUL 82,000 18,600 18,950 18,950 27,9% 0 0
15 JUL 84,000 16,600 17,000 17,000 25,6% 0 0
15 JUL 86,000 14,750 15,150 15,150 23,9% 0 0
15 JUL 88,000 13,050 13,450 13,450 22,8% 2 0
15 JUL 90,000 11,400 11,800 11,800 21,8% 0 0
15 JUL 92,000 9,850 10,250 10,250 20,9% 0 0
15 JUL 94,000 8,400 8,850 8,850 20,2% 0 0
15 JUL 96,000 7,100 7,500 7,500 19,6% 0 5
15 JUL 98,000 5,850 6,250 6,250 18,9% 5 0
15 JUL 100,000 4,800 5,200 5,200 18,5% 25 2
15 JUL 105,000 2,630 3,000 3,000 17,4% 44 7
15 JUL 110,000 1,370 1,620 1,620 16,9% 71 0
15 JUL 115,000 0,590 0,710 0,710 16,0% 23 0
15 JUL 120,000 0,220 0,450 0,450 16,4% 0 0
15 JUL 125,000 0,040 0,270 0,270 14,6% 0 0
16 JAN 72,000 28,500 29,250 29,250 36,5% 86 0
16 JAN 74,000 26,500 27,200 27,200 34,2% 0 0
16 JAN 76,000 24,500 25,200 25,200 32,0% 0 0
16 JAN 78,000 22,500 23,200 23,200 29,8% 0 0
16 JAN 80,000 20,550 21,350 21,350 28,0% 27 0
16 JAN 82,000 18,700 19,500 19,500 26,4% 20 0
16 JAN 84,000 17,150 17,900 17,900 25,6% 130 0
16 JAN 86,000 15,550 16,300 16,300 24,7% 3 0
16 JAN 88,000 14,000 14,750 14,750 23,8% 2 0
16 JAN 90,000 12,650 13,400 13,400 23,3% 1 270 0
16 JAN 92,000 11,350 12,150 12,150 22,9% 4 005 0
16 JAN 94,000 10,150 10,650 10,650 22,1% 630 0
16 JAN 96,000 8,850 9,350 9,350 21,3% 328 0
16 JAN 98,000 7,650 8,150 8,150 20,6% 1 347 0
16 JAN 100,000 6,700 7,200 7,200 20,3% 1 821 41
16 JAN 105,000 4,400 4,900 4,900 19,0% 1 347 2
16 JAN 110,000 2,920 3,350 3,350 18,6% 162 0
16 JAN 115,000 1,830 2,150 2,150 18,1% 123 0
17 JAN 70,000 29,950 31,700 31,700 35,5% 40 0
17 JAN 72,000 27,700 29,650 29,650 33,1% 0 0
17 JAN 80,000 21,000 22,900 22,900 28,3% 143 0
17 JAN 82,000 19,500 21,050 21,050 27,1% 30 0
17 JAN 84,000 18,200 19,650 19,650 26,5% 30 0
17 JAN 92,000 12,950 14,500 14,500 24,0% 29 1
17 JAN 94,000 11,800 13,350 13,350 23,4% 15 0
17 JAN 96,000 10,800 12,150 12,150 22,9% 1 0
17 JAN 98,000 10,150 11,150 11,150 22,9% 61 0
17 JAN 100,000 9,350 10,300 10,300 22,7% 2 294 0
17 JAN 105,000 6,700 7,100 7,100 20,3% 4 701 3
17 JAN 110,000 5,300 6,300 6,300 20,8% 37 0
17 JAN 115,000 4,050 4,750 4,750 20,3% 1 078 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 33 965 Volume : 834
15 JAN 66,000 0 0,160 0,160 70,6% 588 13
15 JAN 68,000 0 0,160 0,160 67,2% 81 0
15 JAN 70,000 0,010 0,170 0,170 64,7% 556 22
15 JAN 72,000 0,020 0,180 0,180 61,6% 242 0
15 JAN 74,000 0,030 0,190 0,190 58,2% 929 0
15 JAN 76,000 0,040 0,200 0,200 54,6% 1 265 0
15 JAN 78,000 0,050 0,210 0,210 50,9% 368 0
15 JAN 80,000 0,060 0,220 0,220 47,2% 2 048 0
15 JAN 82,000 0,100 0,220 0,220 43,9% 436 0
15 JAN 84,000 0,070 0,240 0,240 39,3% 376 0
15 JAN 86,000 0,090 0,250 0,250 35,6% 160 0
15 JAN 88,000 0,150 0,280 0,280 32,9% 728 0
15 JAN 90,000 0,190 0,350 0,350 29,9% 442 0
15 JAN 92,000 0,300 0,480 0,480 27,9% 663 0
15 JAN 94,000 0,450 0,570 0,570 25,0% 784 0
15 JAN 96,000 0,680 0,840 0,840 22,9% 514 11
15 JAN 98,000 1,080 1,300 1,300 21,4% 252 2
15 JAN 100,000 1,900 2,070 2,070 21,2% 522 140
15 JAN 101,000 2,360 2,600 2,600 21,0% 163 0
15 JAN 101,500 2,700 2,900 2,900 21,4% 183 0
15 JAN 102,000 3,000 3,250 3,250 21,6% 685 1
15 JAN 102,500 3,350 3,600 3,600 22,0% 81 0
15 JAN 103,000 3,750 4,000 4,000 22,7% 90 0
15 JAN 105,000 5,450 5,750 5,750 25,9% 1 436 0
15 JAN 108,000 8,300 8,600 8,600 31,9% 45 57
15 JAN 110,000 10,250 10,600 10,600 36,2% 123 20
15 JAN 115,000 15,250 15,600 15,600 46,9% 60 0
15 JAN 120,000 20,250 20,600 20,600 56,4% 190 0
15 JAN 125,000 25,250 25,600 25,600 65,1% 20 0
15 FÉV 78,000 0,150 0,270 0,270 35,8% 2 75
15 FÉV 80,000 0,180 0,310 0,310 33,8% 0 75
15 FÉV 82,000 0,230 0,350 0,350 31,9% 0 75
15 FÉV 84,000 0,270 0,390 0,390 29,6% 0 75
15 FÉV 86,000 0,330 0,450 0,450 27,6% 0 75
15 FÉV 88,000 0,410 0,540 0,540 25,6% 0 0
15 FÉV 90,000 0,530 0,670 0,670 23,9% 0 0
15 FÉV 92,000 0,640 0,830 0,830 21,9% 0 3
15 FÉV 94,000 0,950 1,100 1,100 20,8% 0 0
15 FÉV 96,000 1,330 1,500 1,500 19,6% 0 30
15 FÉV 98,000 1,880 2,110 2,110 18,8% 30 20
15 FÉV 100,000 2,650 2,880 2,880 18,0% 10 0
15 FÉV 104,000 5,050 5,350 5,350 18,1% 0 0
15 FÉV 105,000 5,850 6,100 6,100 18,4% 5 0
15 FÉV 110,000 10,250 10,600 10,600 21,8% 0 0
15 FÉV 115,000 15,200 15,550 15,550 27,9% 0 0
15 FÉV 120,000 20,200 20,550 20,550 33,9% 0 0
15 AVR 78,000 0,280 0,500 0,500 28,7% 15 0
15 AVR 80,000 0,350 0,570 0,570 27,3% 52 0
15 AVR 82,000 0,450 0,660 0,660 26,1% 0 0
15 AVR 84,000 0,580 0,780 0,780 25,0% 50 0
15 AVR 86,000 0,720 0,920 0,920 23,7% 67 1
15 AVR 88,000 0,920 1,130 1,130 22,7% 77 60
15 AVR 90,000 1,180 1,400 1,400 21,8% 144 10
15 AVR 92,000 1,500 1,720 1,720 20,8% 329 20
15 AVR 94,000 2,010 2,240 2,240 20,4% 112 0
15 AVR 96,000 2,540 2,870 2,870 19,8% 147 0
15 AVR 98,000 3,350 3,650 3,650 19,6% 120 0
15 AVR 100,000 4,200 4,550 4,550 19,1% 126 0
15 AVR 101,000 4,750 5,100 5,100 19,1% 42 1
15 AVR 101,500 5,050 5,350 5,350 19,0% 20 0
15 AVR 102,000 5,250 5,650 5,650 18,8% 23 0
15 AVR 102,500 5,600 6,000 6,000 19,0% 768 1
15 AVR 103,000 5,900 6,300 6,300 19,0% 0 0
15 AVR 105,000 7,250 7,650 7,650 19,0% 31 0
15 AVR 110,000 11,250 11,750 11,750 20,3% 24 0
15 AVR 115,000 15,900 16,400 16,400 23,0% 18 0
15 AVR 120,000 20,850 21,250 21,250 26,7% 20 0
15 AVR 125,000 25,450 26,250 26,250 28,9% 0 0
15 JUL 78,000 0,670 0,920 0,920 25,0% 0 0
15 JUL 80,000 0,840 1,070 1,070 24,2% 0 0
15 JUL 82,000 1,060 1,200 1,200 23,3% 10 0
15 JUL 84,000 1,290 1,530 1,530 22,9% 43 30
15 JUL 86,000 1,630 1,870 1,870 22,5% 27 0
15 JUL 88,000 1,980 2,230 2,230 21,8% 35 0
15 JUL 90,000 2,360 2,750 2,750 21,3% 41 0
15 JUL 92,000 2,930 3,300 3,300 20,9% 30 0
15 JUL 94,000 3,550 3,900 3,900 20,4% 5 0
15 JUL 96,000 4,250 4,650 4,650 20,0% 60 0
15 JUL 98,000 5,050 5,500 5,500 19,6% 18 0
15 JUL 100,000 6,050 6,450 6,450 19,3% 14 0
15 JUL 105,000 9,000 9,400 9,400 18,8% 10 0
15 JUL 110,000 12,550 13,100 13,100 18,5% 0 0
15 JUL 115,000 16,850 17,350 17,350 19,1% 0 0
15 JUL 120,000 21,400 21,950 21,950 20,0% 0 0
15 JUL 125,000 26,250 26,800 26,800 21,9% 0 0
16 JAN 72,000 1,300 1,550 1,550 26,0% 1 987 0
16 JAN 74,000 1,540 1,790 1,790 25,4% 353 0
16 JAN 76,000 1,820 2,080 2,080 25,0% 788 0
16 JAN 78,000 2,060 2,440 2,440 24,5% 134 0
16 JAN 80,000 2,270 2,640 2,640 23,4% 314 0
16 JAN 82,000 2,830 3,200 3,200 23,6% 150 0
16 JAN 84,000 3,300 3,700 3,700 23,3% 258 0
16 JAN 86,000 3,800 4,200 4,200 22,8% 210 10
16 JAN 88,000 4,350 4,750 4,750 22,3% 1 490 0
16 JAN 90,000 5,000 5,450 5,450 22,1% 365 0
16 JAN 92,000 5,700 6,200 6,200 21,7% 946 0
16 JAN 94,000 6,500 7,000 7,000 21,4% 200 3
16 JAN 96,000 7,400 7,900 7,900 21,2% 482 0
16 JAN 98,000 8,300 8,800 8,800 20,8% 492 0
16 JAN 100,000 9,250 9,750 9,750 20,3% 1 424 0
16 JAN 105,000 12,100 12,850 12,850 19,9% 183 0
16 JAN 110,000 15,350 16,100 16,100 19,0% 120 0
16 JAN 115,000 19,250 19,950 19,950 18,8% 0 0
17 JAN 70,000 2,520 3,250 3,250 23,8% 414 0
17 JAN 72,000 2,800 3,500 3,500 23,1% 1 204 2
17 JAN 80,000 4,950 5,750 5,750 22,5% 107 2
17 JAN 82,000 5,600 6,600 6,600 22,5% 0 0
17 JAN 84,000 6,200 7,100 7,100 22,0% 22 0
17 JAN 92,000 9,300 10,250 10,250 20,8% 68 0
17 JAN 94,000 10,150 11,100 11,100 20,4% 195 0
17 JAN 96,000 11,000 12,600 12,600 20,5% 46 0
17 JAN 98,000 12,000 13,250 13,250 19,9% 45 0
17 JAN 100,000 13,000 14,600 14,600 19,8% 236 0
17 JAN 105,000 16,750 17,700 17,700 20,1% 4 136 0
17 JAN 110,000 19,200 20,750 20,750 18,4% 1 0
17 JAN 115,000 22,550 24,450 24,450 17,7% 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.