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 novembre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 104,820 Variation : -0,010 Cours acheteur : 104,820 Cours vendeur : 104,880 Volatilité historique 30 jours : 12,80%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 47 732 Volume : 764
14 NOV 78,000 26,700 26,900 26,900 -- 0 0
14 NOV 80,000 24,700 24,900 24,900 -- 0 0
14 NOV 82,000 22,700 22,900 22,900 -- 20 0
14 NOV 84,000 20,700 20,900 20,900 -- 20 0
14 NOV 86,000 18,700 18,900 18,900 -- 0 0
14 NOV 88,000 16,700 16,900 16,900 -- 47 0
14 NOV 90,000 14,750 14,900 14,900 -- 5 0
14 NOV 92,000 12,750 12,900 12,900 -- 50 0
14 NOV 94,000 10,750 10,850 10,850 -- 42 0
14 NOV 96,000 8,700 8,850 8,850 -- 72 0
14 NOV 98,000 6,700 6,850 6,850 -- 136 50
14 NOV 100,000 4,700 4,850 4,850 -- 737 386
14 NOV 105,000 0,040 0,090 0,090 -- 5 076 68
14 NOV 109,000 0 0,060 0,060 -- 3 469 0
14 NOV 110,000 0 0,060 0,060 -- 1 151 0
14 NOV 115,000 0 0,060 0,060 -- 0 0
14 NOV 120,000 0 0,060 0,060 -- 0 0
14 NOV 125,000 0 0,060 0,060 -- 0 0
14 NOV 130,000 0 0,060 0,060 -- 0 0
14 NOV 135,000 0 0,060 0,060 -- 0 0
14 DÉC 78,000 26,800 27,000 27,000 66,2% 30 0
14 DÉC 80,000 24,800 25,000 25,000 61,5% 60 0
14 DÉC 82,000 22,800 23,000 23,000 56,8% 49 0
14 DÉC 84,000 20,850 21,000 21,000 53,0% 20 0
14 DÉC 86,000 18,850 19,000 19,000 48,4% 0 0
14 DÉC 88,000 16,850 17,000 17,000 43,9% 0 0
14 DÉC 90,000 14,900 15,050 15,050 40,5% 12 0
14 DÉC 92,000 12,900 13,050 13,050 35,9% 0 0
14 DÉC 94,000 10,900 11,100 11,100 31,8% 29 0
14 DÉC 96,000 9,000 9,100 9,100 28,0% 33 0
14 DÉC 98,000 7,100 7,200 7,200 24,6% 25 0
14 DÉC 100,000 5,250 5,400 5,400 21,5% 166 0
14 DÉC 103,000 2,840 2,940 2,940 17,8% 3 235 4
14 DÉC 105,000 1,600 1,650 1,650 16,1% 611 237
14 DÉC 110,000 0,190 0,220 0,220 14,5% 716 2
14 DÉC 115,000 0,010 0,100 0,100 15,7% 12 0
14 DÉC 120,000 0 0,090 0,090 20,8% 0 0
14 DÉC 125,000 0 0,090 0,090 39,3% 0 0
15 JAN 66,000 38,800 39,000 39,000 74,6% 68 0
15 JAN 68,000 36,800 36,950 36,950 69,8% 10 0
15 JAN 70,000 34,800 35,000 35,000 66,4% 0 0
15 JAN 72,000 32,800 33,000 33,000 62,5% 20 0
15 JAN 74,000 30,800 31,000 31,000 58,6% 10 0
15 JAN 76,000 28,800 29,000 29,000 54,8% 20 0
15 JAN 78,000 26,800 27,000 27,000 51,1% 10 0
15 JAN 80,000 24,800 25,000 25,000 47,5% 67 0
15 JAN 82,000 22,850 23,000 23,000 44,4% 45 0
15 JAN 84,000 20,850 21,000 21,000 40,9% 10 0
15 JAN 86,000 18,850 19,050 19,050 37,8% 50 0
15 JAN 88,000 16,800 17,050 17,050 33,9% 29 0
15 JAN 90,000 14,900 15,050 15,050 31,1% 67 0
15 JAN 92,000 12,900 13,100 13,100 28,0% 104 0
15 JAN 94,000 10,950 11,100 11,100 24,8% 41 0
15 JAN 96,000 9,000 9,200 9,200 22,0% 174 0
15 JAN 98,000 7,200 7,350 7,350 19,9% 215 0
15 JAN 100,000 5,450 5,600 5,600 17,8% 398 9
15 JAN 101,000 4,600 4,750 4,750 16,7% 68 0
15 JAN 101,500 4,200 4,400 4,400 16,4% 51 0
15 JAN 102,000 3,800 4,000 4,000 15,9% 143 0
15 JAN 102,500 3,500 3,650 3,650 15,8% 113 0
15 JAN 103,000 3,150 3,300 3,300 15,4% 124 0
15 JAN 105,000 2,000 2,070 2,070 14,4% 4 606 0
15 JAN 108,000 0,820 0,880 0,880 13,3% 3 000 0
15 JAN 110,000 0,400 0,470 0,470 13,1% 1 590 3
15 JAN 115,000 0,070 0,120 0,120 12,6% 150 0
15 JAN 120,000 0,010 0,150 0,150 16,2% 0 0
15 JAN 125,000 0 0,150 0,150 19,9% 0 0
15 AVR 78,000 26,600 27,050 27,050 38,6% 0 0
15 AVR 80,000 24,600 25,100 25,100 36,1% 4 0
15 AVR 82,000 22,650 23,100 23,100 33,7% 0 0
15 AVR 84,000 20,600 21,050 21,050 30,8% 0 0
15 AVR 86,000 18,600 19,150 19,150 28,6% 0 0
15 AVR 88,000 16,800 17,100 17,100 26,6% 1 0
15 AVR 90,000 14,700 15,250 15,250 24,2% 0 0
15 AVR 92,000 12,750 13,350 13,350 22,1% 0 0
15 AVR 94,000 11,200 11,450 11,450 21,0% 161 0
15 AVR 96,000 9,500 9,750 9,750 19,7% 151 0
15 AVR 98,000 7,850 8,100 8,100 18,4% 219 0
15 AVR 100,000 6,200 6,600 6,600 17,1% 41 0
15 AVR 101,000 5,550 5,850 5,850 16,6% 8 0
15 AVR 101,500 5,200 5,550 5,550 16,5% 2 0
15 AVR 102,000 4,950 5,200 5,200 16,4% 16 1
15 AVR 102,500 4,650 4,900 4,900 16,2% 2 0
15 AVR 103,000 4,350 4,600 4,600 16,1% 18 1
15 AVR 105,000 3,300 3,500 3,500 15,5% 180 1
15 AVR 110,000 1,410 1,600 1,600 14,5% 167 0
15 AVR 115,000 0,430 0,640 0,640 13,8% 78 0
15 AVR 120,000 0,160 0,290 0,290 14,0% 20 0
15 AVR 125,000 0,020 0,200 0,200 13,6% 100 0
15 JUL 84,000 20,600 21,200 21,200 28,3% 0 0
15 JUL 86,000 18,750 19,250 19,250 26,5% 0 0
15 JUL 88,000 16,950 17,350 17,350 24,9% 0 0
15 JUL 90,000 15,100 15,500 15,500 23,3% 0 0
15 JUL 92,000 13,100 13,650 13,650 21,3% 0 0
15 JUL 94,000 11,400 11,950 11,950 20,1% 0 0
15 JUL 96,000 9,950 10,350 10,350 19,4% 0 0
15 JUL 98,000 8,450 8,800 8,800 18,4% 0 0
15 JUL 100,000 7,150 7,500 7,500 17,9% 0 0
15 JUL 105,000 4,250 4,550 4,550 16,2% 3 2
15 JUL 110,000 2,230 2,540 2,540 15,2% 0 0
15 JUL 115,000 1,060 1,280 1,280 14,6% 0 0
15 JUL 120,000 0,390 0,620 0,620 14,1% 0 0
15 JUL 125,000 0,090 0,320 0,320 12,5% 0 0
16 JAN 72,000 32,450 33,350 33,350 38,1% 88 0
16 JAN 74,000 30,450 31,350 31,350 35,9% 0 0
16 JAN 76,000 28,450 29,350 29,350 33,8% 0 0
16 JAN 78,000 26,400 27,350 27,350 31,6% 0 0
16 JAN 80,000 24,650 25,400 25,400 30,1% 40 0
16 JAN 82,000 22,700 23,450 23,450 28,3% 20 0
16 JAN 84,000 20,600 21,550 21,550 26,3% 130 0
16 JAN 86,000 18,800 19,600 19,600 24,7% 3 0
16 JAN 88,000 17,000 17,800 17,800 23,3% 4 0
16 JAN 90,000 15,350 16,000 16,000 22,1% 1 261 0
16 JAN 92,000 13,800 14,200 14,200 21,0% 4 030 0
16 JAN 94,000 12,200 12,900 12,900 20,3% 638 0
16 JAN 96,000 10,700 11,400 11,400 19,4% 305 0
16 JAN 98,000 9,500 9,950 9,950 18,8% 1 324 0
16 JAN 100,000 8,250 8,750 8,750 18,3% 1 820 0
16 JAN 105,000 5,550 6,000 6,000 17,0% 1 358 0
16 JAN 110,000 3,500 3,850 3,850 16,0% 126 0
16 JAN 115,000 2,100 2,470 2,470 15,5% 120 0
17 JAN 70,000 33,900 35,650 35,650 36,7% 40 0
17 JAN 72,000 31,900 33,650 33,650 34,7% 0 0
17 JAN 80,000 24,050 25,800 25,800 27,7% 105 0
17 JAN 82,000 22,200 23,950 23,950 26,2% 30 0
17 JAN 84,000 20,400 22,000 22,000 24,8% 0 0
17 JAN 92,000 14,400 15,850 15,850 21,4% 29 0
17 JAN 94,000 13,100 14,500 14,500 20,8% 15 0
17 JAN 96,000 11,850 13,300 13,300 20,3% 0 0
17 JAN 98,000 10,700 12,150 12,150 19,9% 50 0
17 JAN 100,000 9,900 10,850 10,850 19,5% 2 225 0
17 JAN 105,000 7,350 7,850 7,850 18,0% 4 679 0
17 JAN 110,000 5,400 6,350 6,350 17,7% 37 0
17 JAN 115,000 3,850 4,600 4,600 17,0% 1 078 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 33 749 Volume : 128
14 NOV 78,000 0 0,110 0,110 -- 0 0
14 NOV 80,000 0 0,110 0,110 -- 0 0
14 NOV 82,000 0 0,110 0,110 -- 0 0
14 NOV 84,000 0 0,110 0,110 -- 0 0
14 NOV 86,000 0 0,110 0,110 -- 0 0
14 NOV 88,000 0 0,060 0,060 -- 0 0
14 NOV 90,000 0 0,060 0,060 -- 82 0
14 NOV 92,000 0 0,060 0,060 -- 57 0
14 NOV 94,000 0 0,060 0,060 -- 192 0
14 NOV 96,000 0 0,060 0,060 -- 442 0
14 NOV 98,000 0 0,060 0,060 -- 178 0
14 NOV 100,000 0 0,060 0,060 -- 596 0
14 NOV 105,000 0,150 0,310 0,310 -- 192 12
14 NOV 109,000 4,150 4,300 4,300 -- 1 0
14 NOV 110,000 5,150 5,300 5,300 -- 1 0
14 NOV 115,000 10,150 10,300 10,300 -- 0 0
14 NOV 120,000 15,150 15,300 15,300 -- 0 0
14 NOV 125,000 20,150 20,300 20,300 -- 0 0
14 NOV 130,000 25,150 25,300 25,300 -- 0 0
14 NOV 135,000 30,150 30,300 30,300 -- 0 0
14 DÉC 78,000 0 0,100 0,100 47,2% 0 0
14 DÉC 80,000 0 0,150 0,150 46,0% 0 0
14 DÉC 82,000 0,020 0,150 0,150 43,1% 0 0
14 DÉC 84,000 0,030 0,150 0,150 39,7% 0 0
14 DÉC 86,000 0,040 0,150 0,150 36,3% 20 0
14 DÉC 88,000 0,060 0,150 0,150 33,2% 30 0
14 DÉC 90,000 0,070 0,150 0,150 29,8% 70 0
14 DÉC 92,000 0,090 0,160 0,160 26,7% 55 0
14 DÉC 94,000 0,110 0,170 0,170 23,5% 42 0
14 DÉC 96,000 0,150 0,220 0,220 21,0% 100 0
14 DÉC 98,000 0,250 0,320 0,320 19,0% 165 0
14 DÉC 100,000 0,410 0,480 0,480 16,9% 140 20
14 DÉC 103,000 0,970 1,070 1,070 14,6% 51 1
14 DÉC 105,000 1,710 1,870 1,870 13,3% 34 14
14 DÉC 110,000 5,250 5,450 5,450 -- 0 0
14 DÉC 115,000 10,100 10,300 10,300 -- 0 0
14 DÉC 120,000 15,100 15,300 15,300 -- 0 0
14 DÉC 125,000 20,100 20,300 20,300 -- 0 0
15 JAN 66,000 0 0,120 0,120 50,7% 588 0
15 JAN 68,000 0,020 0,130 0,130 49,3% 81 0
15 JAN 70,000 0,020 0,100 0,100 45,2% 556 0
15 JAN 72,000 0,020 0,130 0,130 43,6% 242 0
15 JAN 74,000 0,030 0,150 0,150 41,7% 929 0
15 JAN 76,000 0,040 0,150 0,150 39,2% 1 265 0
15 JAN 78,000 0,050 0,150 0,150 36,6% 368 0
15 JAN 80,000 0,050 0,150 0,150 33,8% 2 048 0
15 JAN 82,000 0,070 0,150 0,150 31,6% 436 0
15 JAN 84,000 0,080 0,150 0,150 29,0% 389 0
15 JAN 86,000 0,100 0,160 0,160 26,9% 180 0
15 JAN 88,000 0,140 0,230 0,230 25,9% 728 0
15 JAN 90,000 0,190 0,240 0,240 23,8% 415 0
15 JAN 92,000 0,250 0,320 0,320 22,3% 663 0
15 JAN 94,000 0,340 0,390 0,390 20,6% 737 0
15 JAN 96,000 0,470 0,530 0,530 19,1% 416 0
15 JAN 98,000 0,690 0,750 0,750 17,9% 187 0
15 JAN 100,000 1,050 1,130 1,130 17,1% 369 0
15 JAN 101,000 1,290 1,390 1,390 16,8% 62 0
15 JAN 101,500 1,430 1,500 1,500 16,5% 176 0
15 JAN 102,000 1,590 1,660 1,660 16,4% 92 0
15 JAN 102,500 1,750 1,830 1,830 16,2% 81 0
15 JAN 103,000 1,910 2,030 2,030 16,0% 68 0
15 JAN 105,000 2,870 2,970 2,970 15,8% 1 325 40
15 JAN 108,000 4,800 4,950 4,950 16,1% 0 0
15 JAN 110,000 6,400 6,550 6,550 16,7% 133 0
15 JAN 115,000 11,050 11,300 11,300 21,2% 60 0
15 JAN 120,000 16,050 16,250 16,250 27,1% 190 0
15 JAN 125,000 20,950 21,200 21,200 31,6% 20 0
15 AVR 78,000 0,020 0,240 0,240 23,2% 3 0
15 AVR 80,000 0,050 0,290 0,290 22,4% 52 0
15 AVR 82,000 0,120 0,330 0,330 21,6% 0 0
15 AVR 84,000 0,210 0,370 0,370 20,8% 60 0
15 AVR 86,000 0,290 0,490 0,490 20,2% 67 0
15 AVR 88,000 0,440 0,610 0,610 19,7% 60 0
15 AVR 90,000 0,620 0,760 0,760 19,0% 124 0
15 AVR 92,000 0,870 0,980 0,980 18,5% 281 0
15 AVR 94,000 1,200 1,280 1,280 18,1% 94 0
15 AVR 96,000 1,570 1,730 1,730 17,8% 140 0
15 AVR 98,000 2,020 2,210 2,210 17,2% 94 0
15 AVR 100,000 2,570 2,830 2,830 16,6% 98 0
15 AVR 101,000 2,920 3,200 3,200 16,5% 20 0
15 AVR 101,500 3,150 3,400 3,400 16,5% 20 0
15 AVR 102,000 3,350 3,600 3,600 16,4% 23 0
15 AVR 102,500 3,550 3,800 3,800 16,2% 20 0
15 AVR 103,000 3,800 4,000 4,000 16,2% 0 1
15 AVR 105,000 4,750 5,000 5,000 15,8% 45 0
15 AVR 110,000 7,950 8,200 8,200 15,4% 26 0
15 AVR 115,000 11,950 12,350 12,350 15,6% 20 0
15 AVR 120,000 16,600 17,000 17,000 16,9% 20 0
15 AVR 125,000 21,550 21,900 21,900 19,7% 0 0
15 JUL 84,000 0,720 0,940 0,940 20,7% 0 0
15 JUL 86,000 0,930 1,100 1,100 20,0% 0 10
15 JUL 88,000 1,180 1,360 1,360 19,6% 0 10
15 JUL 90,000 1,480 1,690 1,690 19,2% 0 10
15 JUL 92,000 1,850 2,060 2,060 18,8% 0 0
15 JUL 94,000 2,210 2,510 2,510 18,2% 0 0
15 JUL 96,000 2,740 3,050 3,050 17,9% 0 0
15 JUL 98,000 3,300 3,650 3,650 17,4% 0 0
15 JUL 100,000 4,000 4,350 4,350 16,9% 0 0
15 JUL 105,000 6,250 6,650 6,650 16,0% 0 0
15 JUL 110,000 9,350 9,750 9,750 15,5% 0 0
15 JUL 115,000 13,100 13,550 13,550 15,0% 0 0
15 JUL 120,000 17,500 17,900 17,900 15,2% 0 0
15 JUL 125,000 22,200 22,600 22,600 15,9% 0 0
16 JAN 72,000 0,710 0,820 0,820 22,9% 2 016 10
16 JAN 74,000 0,740 0,970 0,970 22,1% 355 0
16 JAN 76,000 0,950 1,170 1,170 21,8% 788 0
16 JAN 78,000 1,140 1,360 1,360 21,3% 134 0
16 JAN 80,000 1,360 1,580 1,580 20,9% 334 0
16 JAN 82,000 1,640 1,880 1,880 20,5% 150 0
16 JAN 84,000 1,960 2,190 2,190 20,1% 258 0
16 JAN 86,000 2,300 2,650 2,650 19,9% 210 0
16 JAN 88,000 2,670 2,990 2,990 19,3% 1 490 0
16 JAN 90,000 3,150 3,500 3,500 19,0% 355 0
16 JAN 92,000 3,750 4,150 4,150 18,9% 946 0
16 JAN 94,000 4,350 4,700 4,700 18,5% 190 0
16 JAN 96,000 5,000 5,250 5,250 18,0% 402 0
16 JAN 98,000 5,700 6,000 6,000 17,6% 482 0
16 JAN 100,000 6,500 6,950 6,950 17,4% 1 407 0
16 JAN 105,000 8,900 9,400 9,400 16,6% 183 0
16 JAN 110,000 11,850 12,550 12,550 16,0% 120 0
16 JAN 115,000 15,400 16,200 16,200 15,7% 0 0
17 JAN 70,000 1,220 1,720 1,720 20,1% 412 0
17 JAN 72,000 1,510 1,990 1,990 19,9% 1 190 0
17 JAN 80,000 2,940 3,700 3,700 19,3% 107 0
17 JAN 82,000 3,500 4,250 4,250 19,2% 0 0
17 JAN 84,000 4,050 4,800 4,800 19,1% 2 0
17 JAN 92,000 6,550 7,450 7,450 18,0% 67 0
17 JAN 94,000 7,300 8,200 8,200 17,7% 183 0
17 JAN 96,000 8,200 9,100 9,100 17,6% 36 0
17 JAN 98,000 9,150 10,000 10,000 17,4% 45 0
17 JAN 100,000 10,050 10,950 10,950 17,1% 236 0
17 JAN 105,000 12,800 13,900 13,900 16,8% 4 091 0
17 JAN 110,000 15,400 16,850 16,850 15,7% 1 0
17 JAN 115,000 18,800 20,200 20,200 15,1% 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.