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 : 25 octobre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 100,660 Variation : 0,460 Cours acheteur : 100,390 Cours vendeur : 100,690 Volatilité historique 30 jours : 16,91%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 41 960 Volume : 133
14 NOV 78,000 22,600 22,800 22,800 57,7% 0 0
14 NOV 80,000 20,650 20,800 20,800 53,8% 0 0
14 NOV 82,000 18,600 18,800 18,800 48,3% 30 0
14 NOV 84,000 16,650 16,800 16,800 44,4% 20 0
14 NOV 86,000 14,650 14,800 14,800 39,7% 0 0
14 NOV 88,000 12,650 12,850 12,850 35,7% 47 0
14 NOV 90,000 10,700 10,850 10,850 31,5% 5 0
14 NOV 92,000 8,750 8,850 8,850 27,2% 40 0
14 NOV 94,000 6,850 7,000 7,000 24,3% 21 0
14 NOV 96,000 5,000 5,150 5,150 20,9% 61 0
14 NOV 98,000 3,350 3,450 3,450 18,3% 161 14
14 NOV 100,000 1,950 2,080 2,080 16,6% 905 10
14 NOV 105,000 0,230 0,330 0,330 14,7% 4 393 11
14 NOV 109,000 0,040 0,100 0,100 14,8% 3 729 0
14 NOV 110,000 0,010 0,090 0,090 15,1% 1 171 0
14 NOV 115,000 0 0,070 0,070 20,0% 0 0
14 NOV 120,000 0 0,070 0,070 38,4% 0 0
14 NOV 125,000 0 0,070 0,070 48,3% 0 0
14 NOV 130,000 0 0,070 0,070 47,9% 0 0
14 NOV 135,000 0 0,070 0,070 52,7% 0 0
14 DÉC 78,000 22,750 22,900 22,900 47,4% 0 0
14 DÉC 80,000 20,750 20,950 20,950 44,1% 0 0
14 DÉC 82,000 18,750 18,950 18,950 40,3% 0 0
14 DÉC 84,000 16,750 16,950 16,950 36,6% 0 0
14 DÉC 86,000 14,850 15,000 15,000 33,9% 0 0
14 DÉC 88,000 12,850 13,050 13,050 30,4% 0 0
14 DÉC 90,000 10,950 11,150 11,150 27,8% 10 0
14 DÉC 92,000 9,100 9,300 9,300 25,3% 0 0
14 DÉC 94,000 7,350 7,550 7,550 23,4% 29 0
14 DÉC 96,000 5,650 5,850 5,850 21,2% 23 0
14 DÉC 98,000 4,150 4,300 4,300 19,5% 0 0
14 DÉC 100,000 2,870 2,970 2,970 18,1% 40 0
14 DÉC 103,000 1,400 1,500 1,500 16,5% 3 194 8
14 DÉC 105,000 0,780 0,860 0,860 15,8% 64 2
14 DÉC 110,000 0,200 0,240 0,240 16,4% 180 0
14 DÉC 115,000 0,040 0,110 0,110 16,0% 0 0
14 DÉC 120,000 0 0,090 0,090 18,6% 0 0
15 JAN 66,000 34,650 34,850 34,850 61,8% 68 0
15 JAN 68,000 32,650 32,850 32,850 58,1% 10 0
15 JAN 70,000 30,700 30,850 30,850 54,9% 0 0
15 JAN 72,000 28,700 28,850 28,850 51,4% 0 0
15 JAN 74,000 26,700 26,900 26,900 48,3% 0 0
15 JAN 76,000 24,700 24,900 24,900 44,9% 20 0
15 JAN 78,000 22,750 22,900 22,900 41,9% 10 0
15 JAN 80,000 20,750 20,950 20,950 38,9% 67 0
15 JAN 82,000 18,800 18,950 18,950 35,9% 45 0
15 JAN 84,000 16,850 17,000 17,000 33,2% 10 0
15 JAN 86,000 14,900 15,100 15,100 30,6% 55 0
15 JAN 88,000 13,000 13,150 13,150 28,0% 29 0
15 JAN 90,000 11,100 11,250 11,250 25,5% 67 0
15 JAN 92,000 9,300 9,450 9,450 23,5% 104 0
15 JAN 94,000 7,550 7,700 7,700 21,5% 63 0
15 JAN 96,000 5,900 6,050 6,050 19,7% 175 0
15 JAN 98,000 4,400 4,550 4,550 18,1% 245 0
15 JAN 100,000 3,150 3,250 3,250 16,9% 431 4
15 JAN 101,000 2,610 2,730 2,730 16,5% 60 0
15 JAN 101,500 2,360 2,460 2,460 16,2% 51 0
15 JAN 102,000 2,130 2,270 2,270 16,2% 164 25
15 JAN 102,500 1,930 2,020 2,020 16,0% 113 8
15 JAN 103,000 1,730 1,820 1,820 15,8% 106 0
15 JAN 105,000 1,080 1,150 1,150 15,2% 4 501 5
15 JAN 110,000 0,330 0,400 0,400 15,5% 1 570 20
15 JAN 115,000 0,100 0,170 0,170 14,9% 148 0
15 JAN 120,000 0,030 0,150 0,150 17,0% 0 0
15 JAN 125,000 0 0,150 0,150 19,6% 0 0
15 AVR 78,000 22,750 22,950 22,950 34,8% 0 0
15 AVR 80,000 20,800 20,950 20,950 32,3% 4 0
15 AVR 82,000 18,800 19,000 19,000 29,9% 0 0
15 AVR 84,000 16,900 17,100 17,100 27,9% 0 0
15 AVR 86,000 15,000 15,200 15,200 25,8% 0 0
15 AVR 88,000 13,200 13,350 13,350 24,1% 4 0
15 AVR 90,000 11,400 11,600 11,600 22,4% 0 0
15 AVR 92,000 9,750 9,900 9,900 21,1% 0 0
15 AVR 94,000 8,150 8,350 8,350 19,9% 161 0
15 AVR 96,000 6,700 6,850 6,850 18,8% 150 0
15 AVR 98,000 5,350 5,550 5,550 17,9% 218 0
15 AVR 100,000 4,200 4,400 4,400 17,2% 30 0
15 AVR 101,000 3,700 3,850 3,850 16,8% 12 0
15 AVR 101,500 3,450 3,600 3,600 16,7% 2 0
15 AVR 102,000 3,200 3,350 3,350 16,5% 16 0
15 AVR 102,500 3,000 3,150 3,150 16,4% 0 0
15 AVR 103,000 2,800 2,970 2,970 16,3% 18 0
15 AVR 105,000 2,080 2,230 2,230 16,0% 166 2
15 AVR 110,000 0,910 1,000 1,000 15,3% 141 0
15 AVR 115,000 0,360 0,440 0,440 15,2% 78 0
15 AVR 120,000 0,130 0,220 0,220 13,9% 0 0
15 AVR 125,000 0,060 0,160 0,160 14,9% 100 0
16 JAN 72,000 28,400 29,150 29,150 35,3% 88 0
16 JAN 74,000 26,350 27,150 27,150 33,0% 0 0
16 JAN 76,000 24,550 25,250 25,250 31,4% 0 0
16 JAN 78,000 22,500 23,300 23,300 29,3% 0 0
16 JAN 80,000 20,600 21,400 21,400 27,5% 39 0
16 JAN 82,000 18,850 19,450 19,450 25,9% 20 0
16 JAN 84,000 17,150 17,700 17,700 24,7% 130 0
16 JAN 86,000 15,350 16,000 16,000 23,3% 3 0
16 JAN 88,000 13,750 14,350 14,350 22,2% 4 0
16 JAN 90,000 12,150 12,850 12,850 21,2% 1 261 0
16 JAN 92,000 10,850 11,250 11,250 20,3% 4 030 1
16 JAN 94,000 9,500 10,000 10,000 19,7% 645 0
16 JAN 96,000 8,250 8,700 8,700 19,0% 305 0
16 JAN 98,000 7,050 7,550 7,550 18,4% 1 324 0
16 JAN 100,000 6,050 6,550 6,550 18,0% 1 687 0
16 JAN 105,000 3,950 4,300 4,300 16,9% 1 345 3
16 JAN 110,000 2,440 2,790 2,790 16,3% 114 0
16 JAN 115,000 1,460 1,680 1,680 15,7% 120 0
17 JAN 70,000 29,900 31,700 31,700 34,9% 10 0
17 JAN 72,000 27,900 29,700 29,700 32,9% 0 0
17 JAN 80,000 20,450 22,150 22,150 26,4% 105 0
17 JAN 82,000 18,800 20,200 20,200 25,0% 30 0
17 JAN 84,000 17,150 18,600 18,600 23,9% 0 0
17 JAN 92,000 11,700 13,050 13,050 21,0% 29 0
17 JAN 94,000 10,450 11,700 11,700 20,2% 15 0
17 JAN 96,000 9,600 10,500 10,500 19,9% 0 0
17 JAN 98,000 8,550 9,500 9,500 19,4% 50 0
17 JAN 100,000 7,650 8,550 8,550 19,1% 2 223 0
17 JAN 105,000 5,550 6,150 6,150 17,9% 4 662 20
17 JAN 110,000 4,000 4,700 4,700 17,4% 35 0
17 JAN 115,000 2,640 3,400 3,400 16,7% 351 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 31 810 Volume : 230
14 NOV 78,000 0,020 0,130 0,130 44,0% 0 0
14 NOV 80,000 0,020 0,130 0,130 40,1% 0 0
14 NOV 82,000 0,020 0,130 0,130 36,3% 0 0
14 NOV 84,000 0,030 0,150 0,150 33,5% 0 0
14 NOV 86,000 0,030 0,150 0,150 29,7% 0 0
14 NOV 88,000 0,050 0,120 0,120 25,7% 0 0
14 NOV 90,000 0,070 0,160 0,160 23,3% 82 0
14 NOV 92,000 0,120 0,150 0,150 20,1% 57 0
14 NOV 94,000 0,220 0,260 0,260 18,5% 191 2
14 NOV 96,000 0,370 0,430 0,430 16,6% 462 0
14 NOV 98,000 0,680 0,750 0,750 14,9% 203 30
14 NOV 100,000 1,270 1,370 1,370 13,5% 494 80
14 NOV 105,000 4,500 4,700 4,700 -- 138 0
14 NOV 109,000 8,350 8,500 8,500 -- 0 0
14 NOV 110,000 9,300 9,500 9,500 -- 0 0
14 NOV 115,000 14,300 14,500 14,500 -- 0 0
14 NOV 120,000 19,300 19,500 19,500 -- 0 0
14 NOV 125,000 24,300 24,500 24,500 -- 0 0
14 NOV 130,000 29,300 29,500 29,500 -- 0 0
14 NOV 135,000 34,300 34,500 34,500 -- 0 0
14 DÉC 78,000 0,070 0,140 0,140 32,6% 0 0
14 DÉC 80,000 0,080 0,170 0,170 30,6% 0 0
14 DÉC 82,000 0,090 0,190 0,190 28,3% 0 0
14 DÉC 84,000 0,110 0,210 0,210 26,1% 0 0
14 DÉC 86,000 0,150 0,220 0,220 23,8% 20 0
14 DÉC 88,000 0,210 0,300 0,300 22,4% 30 0
14 DÉC 90,000 0,290 0,390 0,390 20,8% 40 0
14 DÉC 92,000 0,440 0,500 0,500 19,3% 75 0
14 DÉC 94,000 0,630 0,710 0,710 17,9% 15 0
14 DÉC 96,000 0,930 1,020 1,020 16,6% 50 0
14 DÉC 98,000 1,390 1,470 1,470 15,3% 84 0
14 DÉC 100,000 2,080 2,170 2,170 14,2% 56 0
14 DÉC 103,000 3,550 3,750 3,750 12,1% 10 0
14 DÉC 105,000 4,950 5,200 5,200 10,5% 0 0
14 DÉC 110,000 9,400 9,600 9,600 -- 0 0
14 DÉC 115,000 14,300 14,550 14,550 -- 0 0
14 DÉC 120,000 19,300 19,550 19,550 -- 0 0
15 JAN 66,000 0,100 0,120 0,120 41,7% 588 0
15 JAN 68,000 0,060 0,170 0,170 39,3% 81 0
15 JAN 70,000 0,070 0,170 0,170 36,9% 556 0
15 JAN 72,000 0,080 0,180 0,180 34,8% 242 0
15 JAN 74,000 0,100 0,200 0,200 33,0% 929 0
15 JAN 76,000 0,110 0,210 0,210 30,8% 1 265 0
15 JAN 78,000 0,130 0,190 0,190 28,3% 368 0
15 JAN 80,000 0,150 0,200 0,200 26,3% 2 048 0
15 JAN 82,000 0,190 0,240 0,240 24,8% 422 0
15 JAN 84,000 0,240 0,290 0,290 23,3% 369 0
15 JAN 86,000 0,320 0,400 0,400 22,3% 150 0
15 JAN 88,000 0,440 0,530 0,530 21,3% 728 0
15 JAN 90,000 0,610 0,670 0,670 20,1% 414 0
15 JAN 92,000 0,850 0,920 0,920 19,2% 683 0
15 JAN 94,000 1,150 1,240 1,240 18,2% 683 0
15 JAN 96,000 1,600 1,670 1,670 17,3% 411 0
15 JAN 98,000 2,190 2,290 2,290 16,5% 99 88
15 JAN 100,000 3,000 3,100 3,100 15,8% 269 10
15 JAN 101,000 3,500 3,600 3,600 15,6% 30 0
15 JAN 101,500 3,750 3,900 3,900 15,5% 100 10
15 JAN 102,000 4,050 4,150 4,150 15,4% 50 0
15 JAN 102,500 4,400 4,500 4,500 15,5% 30 0
15 JAN 103,000 4,650 4,800 4,800 15,2% 49 0
15 JAN 105,000 6,100 6,250 6,250 15,3% 1 299 1
15 JAN 110,000 10,400 10,600 10,600 16,6% 143 0
15 JAN 115,000 15,200 15,350 15,350 18,8% 60 0
15 JAN 120,000 20,100 20,300 20,300 19,7% 190 0
15 JAN 125,000 25,100 25,300 25,300 23,2% 20 0
15 AVR 78,000 0,260 0,360 0,360 21,8% 3 0
15 AVR 80,000 0,350 0,460 0,460 21,2% 52 0
15 AVR 82,000 0,470 0,580 0,580 20,5% 0 0
15 AVR 84,000 0,620 0,700 0,700 19,7% 60 0
15 AVR 86,000 0,840 0,910 0,910 19,2% 54 0
15 AVR 88,000 1,090 1,180 1,180 18,6% 60 0
15 AVR 90,000 1,410 1,510 1,510 18,1% 124 0
15 AVR 92,000 1,800 1,930 1,930 17,5% 246 3
15 AVR 94,000 2,340 2,460 2,460 17,1% 93 0
15 AVR 96,000 2,940 3,100 3,100 16,6% 130 0
15 AVR 98,000 3,750 3,900 3,900 16,3% 84 0
15 AVR 100,000 4,650 4,800 4,800 15,8% 86 0
15 AVR 101,000 5,150 5,400 5,400 15,7% 20 0
15 AVR 101,500 5,400 5,600 5,600 15,5% 20 0
15 AVR 102,000 5,700 5,900 5,900 15,4% 10 0
15 AVR 102,500 6,000 6,200 6,200 15,4% 20 0
15 AVR 103,000 6,300 6,450 6,450 15,2% 0 0
15 AVR 105,000 7,650 7,850 7,850 15,2% 35 0
15 AVR 110,000 11,550 11,750 11,750 14,9% 27 0
15 AVR 115,000 16,050 16,250 16,250 15,3% 20 0
15 AVR 120,000 20,800 21,000 21,000 14,1% 20 0
15 AVR 125,000 25,700 25,850 25,850 14,1% 0 0
16 JAN 72,000 0,840 1,070 1,070 21,3% 2 021 0
16 JAN 74,000 1,050 1,270 1,270 20,9% 356 0
16 JAN 76,000 1,300 1,530 1,530 20,6% 788 0
16 JAN 78,000 1,570 1,800 1,800 20,2% 134 0
16 JAN 80,000 1,890 2,120 2,120 19,9% 324 0
16 JAN 82,000 2,210 2,570 2,570 19,6% 150 0
16 JAN 84,000 2,640 2,990 2,990 19,2% 258 0
16 JAN 86,000 3,150 3,500 3,500 18,9% 210 0
16 JAN 88,000 3,700 4,050 4,050 18,6% 1 490 0
16 JAN 90,000 4,250 4,650 4,650 18,1% 307 0
16 JAN 92,000 5,000 5,400 5,400 18,0% 887 0
16 JAN 94,000 5,750 6,200 6,200 17,6% 150 0
16 JAN 96,000 6,600 6,850 6,850 17,1% 397 3
16 JAN 98,000 7,500 7,800 7,800 16,8% 482 2
16 JAN 100,000 8,500 9,000 9,000 16,6% 1 407 0
16 JAN 105,000 11,350 12,150 12,150 16,1% 180 0
16 JAN 110,000 14,850 15,600 15,600 15,4% 120 0
16 JAN 115,000 18,800 19,550 19,550 14,9% 0 0
17 JAN 70,000 1,610 2,040 2,040 19,3% 412 0
17 JAN 72,000 1,950 2,380 2,380 19,1% 1 190 0
17 JAN 80,000 3,750 4,400 4,400 18,5% 107 0
17 JAN 82,000 4,300 5,000 5,000 18,3% 0 0
17 JAN 84,000 4,950 5,650 5,650 18,1% 2 0
17 JAN 92,000 7,900 8,750 8,750 17,1% 67 0
17 JAN 94,000 8,700 9,600 9,600 16,7% 182 0
17 JAN 96,000 9,750 10,600 10,600 16,5% 36 0
17 JAN 98,000 10,500 11,300 11,300 15,7% 40 1
17 JAN 100,000 11,600 13,050 13,050 16,0% 234 0
17 JAN 105,000 14,650 16,050 16,050 15,4% 4 091 0
17 JAN 110,000 17,950 19,300 19,300 14,5% 1 0
17 JAN 115,000 21,500 23,250 23,250 13,7% 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.