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 : 21 octobre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 98,150 Variation : 0,620 Cours acheteur : 98,150 Cours vendeur : 98,400 Volatilité historique 30 jours : 15,62%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 40 434 Volume : 899
14 NOV 78,000 20,250 20,400 20,400 54,8% 0 0
14 NOV 80,000 18,250 18,450 18,450 50,6% 0 0
14 NOV 82,000 16,300 16,450 16,450 46,3% 30 0
14 NOV 84,000 14,300 14,450 14,450 41,5% 20 0
14 NOV 86,000 12,350 12,500 12,500 37,6% 0 0
14 NOV 88,000 10,400 10,600 10,600 33,9% 47 0
14 NOV 90,000 8,500 8,700 8,700 30,2% 10 0
14 NOV 92,000 6,650 6,800 6,800 26,5% 30 0
14 NOV 94,000 4,950 5,100 5,100 24,0% 10 0
14 NOV 96,000 3,400 3,550 3,550 21,6% 61 0
14 NOV 98,000 2,130 2,240 2,240 19,8% 114 56
14 NOV 100,000 1,180 1,250 1,250 18,3% 251 388
14 NOV 105,000 0,160 0,240 0,240 17,4% 4 232 189
14 NOV 109,000 0,010 0,100 0,100 16,5% 3 729 0
14 NOV 110,000 0 0,090 0,090 17,1% 1 171 0
14 NOV 115,000 0 0,080 0,080 22,2% 0 0
14 NOV 120,000 0 0,080 0,080 41,0% 0 0
14 NOV 125,000 0 0,080 0,080 49,9% 0 0
14 NOV 130,000 0 0,080 0,080 50,1% 0 0
14 NOV 135,000 0 0,080 0,080 65,5% 0 0
14 DÉC 78,000 20,400 20,600 20,600 45,9% 0 0
14 DÉC 80,000 18,450 18,650 18,650 42,7% 0 0
14 DÉC 82,000 16,500 16,650 16,650 39,0% 0 0
14 DÉC 84,000 14,550 14,700 14,700 35,7% 0 0
14 DÉC 86,000 12,650 12,800 12,800 32,8% 0 0
14 DÉC 88,000 10,750 10,950 10,950 30,0% 0 0
14 DÉC 90,000 8,950 9,150 9,150 27,6% 0 10
14 DÉC 92,000 7,200 7,400 7,400 25,2% 0 0
14 DÉC 94,000 5,600 5,750 5,750 23,1% 0 29
14 DÉC 96,000 4,150 4,300 4,300 21,4% 23 0
14 DÉC 98,000 2,950 3,100 3,100 20,3% 0 0
14 DÉC 100,000 1,990 2,120 2,120 19,4% 5 10
14 DÉC 103,000 0,970 1,040 1,040 18,2% 3 000 22
14 DÉC 105,000 0,570 0,650 0,650 17,9% 0 0
14 DÉC 110,000 0,140 0,220 0,220 18,1% 0 100
14 DÉC 115,000 0,040 0,150 0,150 18,6% 0 0
15 JAN 66,000 32,300 32,500 32,500 60,8% 68 0
15 JAN 68,000 30,350 30,500 30,500 57,4% 10 0
15 JAN 70,000 28,350 28,550 28,550 54,1% 0 0
15 JAN 72,000 26,350 26,550 26,550 50,4% 0 0
15 JAN 74,000 24,350 24,600 24,600 47,2% 0 0
15 JAN 76,000 22,400 22,600 22,600 44,0% 20 0
15 JAN 78,000 20,400 20,600 20,600 40,5% 10 0
15 JAN 80,000 18,450 18,650 18,650 37,6% 67 0
15 JAN 82,000 16,500 16,700 16,700 34,7% 45 0
15 JAN 84,000 14,600 14,750 14,750 31,9% 10 0
15 JAN 86,000 12,700 12,850 12,850 29,3% 55 0
15 JAN 88,000 10,850 11,000 11,000 26,9% 25 14
15 JAN 90,000 9,100 9,250 9,250 25,0% 70 3
15 JAN 92,000 7,400 7,550 7,550 23,0% 104 0
15 JAN 94,000 5,850 6,000 6,000 21,4% 64 0
15 JAN 96,000 4,450 4,600 4,600 20,1% 175 0
15 JAN 98,000 3,250 3,350 3,350 18,8% 235 5
15 JAN 100,000 2,310 2,390 2,390 18,1% 446 15
15 JAN 101,000 1,910 2,000 2,000 17,9% 40 0
15 JAN 101,500 1,710 1,820 1,820 17,7% 27 4
15 JAN 102,000 1,560 1,650 1,650 17,6% 160 0
15 JAN 102,500 1,410 1,490 1,490 17,5% 97 0
15 JAN 103,000 1,260 1,340 1,340 17,3% 106 0
15 JAN 105,000 0,810 0,880 0,880 17,0% 4 454 24
15 JAN 110,000 0,250 0,310 0,310 17,0% 1 590 8
15 JAN 115,000 0,080 0,170 0,170 16,4% 148 0
15 JAN 120,000 0,030 0,150 0,150 18,6% 0 0
15 JAN 125,000 0 0,150 0,150 21,1% 0 0
15 AVR 78,000 20,400 20,650 20,650 33,6% 0 0
15 AVR 80,000 18,500 18,750 18,750 31,4% 0 0
15 AVR 82,000 16,600 16,800 16,800 29,1% 0 0
15 AVR 84,000 14,750 14,950 14,950 27,2% 0 0
15 AVR 86,000 12,950 13,100 13,100 25,3% 0 0
15 AVR 88,000 11,200 11,350 11,350 23,6% 4 0
15 AVR 90,000 9,550 9,750 9,750 22,3% 0 0
15 AVR 92,000 8,000 8,300 8,300 21,2% 0 0
15 AVR 94,000 6,650 6,800 6,800 20,1% 86 0
15 AVR 96,000 5,400 5,550 5,550 19,3% 150 0
15 AVR 98,000 4,250 4,400 4,400 18,5% 288 0
15 AVR 100,000 3,300 3,450 3,450 17,9% 26 5
15 AVR 101,000 2,880 3,000 3,000 17,5% 12 0
15 AVR 101,500 2,690 2,860 2,860 17,5% 1 0
15 AVR 102,000 2,510 2,640 2,640 17,4% 1 5
15 AVR 102,500 2,340 2,470 2,470 17,3% 0 0
15 AVR 103,000 2,160 2,310 2,310 17,2% 18 0
15 AVR 105,000 1,610 1,740 1,740 16,9% 166 12
15 AVR 110,000 0,700 0,780 0,780 16,3% 123 0
15 AVR 115,000 0,290 0,380 0,380 16,4% 78 0
15 AVR 120,000 0,120 0,200 0,200 15,0% 0 0
15 AVR 125,000 0,040 0,160 0,160 15,9% 100 0
16 JAN 72,000 26,150 26,900 26,900 34,6% 88 0
16 JAN 74,000 24,200 24,950 24,950 32,5% 0 0
16 JAN 76,000 22,350 23,050 23,050 30,7% 0 0
16 JAN 78,000 20,450 21,150 21,150 28,9% 0 0
16 JAN 80,000 18,650 19,250 19,250 27,2% 39 0
16 JAN 82,000 16,900 17,500 17,500 25,7% 20 0
16 JAN 84,000 15,300 15,850 15,850 24,6% 130 0
16 JAN 86,000 13,650 14,250 14,250 23,4% 3 0
16 JAN 88,000 12,150 12,750 12,750 22,4% 4 0
16 JAN 90,000 10,750 11,300 11,300 21,5% 1 261 0
16 JAN 92,000 9,550 9,850 9,850 20,8% 4 030 0
16 JAN 94,000 8,250 8,700 8,700 20,1% 645 0
16 JAN 96,000 7,150 7,500 7,500 19,4% 305 0
16 JAN 98,000 6,100 6,550 6,550 19,0% 1 324 0
16 JAN 100,000 5,200 5,650 5,650 18,6% 1 685 0
16 JAN 105,000 3,300 3,700 3,700 17,5% 1 345 0
16 JAN 110,000 2,040 2,280 2,280 16,7% 114 0
16 JAN 115,000 1,190 1,410 1,410 16,3% 120 0
17 JAN 70,000 27,500 29,350 29,350 33,9% 10 0
17 JAN 72,000 25,650 27,350 27,350 32,1% 0 0
17 JAN 80,000 18,500 19,950 19,950 25,8% 105 0
17 JAN 82,000 16,850 18,350 18,350 24,7% 30 0
17 JAN 84,000 15,350 16,850 16,850 23,7% 0 0
17 JAN 92,000 10,250 11,700 11,700 21,0% 29 0
17 JAN 94,000 9,300 10,250 10,250 20,3% 15 0
17 JAN 96,000 8,350 9,300 9,300 20,0% 0 0
17 JAN 98,000 7,450 8,400 8,400 19,6% 50 0
17 JAN 100,000 6,600 7,550 7,550 19,3% 2 223 0
17 JAN 105,000 4,750 5,500 5,500 18,3% 4 661 0
17 JAN 110,000 3,400 4,100 4,100 17,8% 35 0
17 JAN 115,000 2,200 2,920 2,920 17,0% 351 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 31 187 Volume : 251
14 NOV 78,000 0,030 0,150 0,150 38,7% 0 0
14 NOV 80,000 0,040 0,150 0,150 35,2% 0 0
14 NOV 82,000 0,040 0,160 0,160 31,8% 0 0
14 NOV 84,000 0,060 0,160 0,160 28,6% 0 0
14 NOV 86,000 0,090 0,180 0,180 25,9% 0 0
14 NOV 88,000 0,150 0,230 0,230 23,7% 0 0
14 NOV 90,000 0,240 0,330 0,330 21,8% 72 0
14 NOV 92,000 0,390 0,440 0,440 19,6% 0 0
14 NOV 94,000 0,650 0,710 0,710 18,0% 129 0
14 NOV 96,000 1,100 1,200 1,200 16,7% 472 12
14 NOV 98,000 1,810 1,890 1,890 15,1% 161 0
14 NOV 100,000 2,850 2,990 2,990 13,5% 514 1
14 NOV 105,000 6,850 7,000 7,000 -- 166 28
14 NOV 109,000 10,700 10,900 10,900 -- 0 0
14 NOV 110,000 11,700 11,900 11,900 -- 0 0
14 NOV 115,000 16,700 16,900 16,900 -- 0 0
14 NOV 120,000 21,700 21,900 21,900 -- 0 0
14 NOV 125,000 26,700 26,900 26,900 -- 0 0
14 NOV 130,000 31,700 31,900 31,900 -- 0 0
14 NOV 135,000 36,700 36,900 36,900 -- 0 0
14 DÉC 78,000 0,110 0,180 0,180 30,4% 0 0
14 DÉC 80,000 0,100 0,190 0,190 27,5% 0 0
14 DÉC 82,000 0,160 0,230 0,230 26,1% 0 0
14 DÉC 84,000 0,210 0,290 0,290 24,4% 0 0
14 DÉC 86,000 0,300 0,380 0,380 23,0% 0 0
14 DÉC 88,000 0,420 0,510 0,510 21,6% 5 2
14 DÉC 90,000 0,590 0,650 0,650 19,9% 20 0
14 DÉC 92,000 0,850 0,920 0,920 18,7% 10 0
14 DÉC 94,000 1,230 1,320 1,320 17,5% 15 0
14 DÉC 96,000 1,780 1,880 1,880 16,4% 0 0
14 DÉC 98,000 2,560 2,700 2,700 15,5% 3 0
14 DÉC 100,000 3,550 3,700 3,700 14,1% 20 26
14 DÉC 103,000 5,550 5,700 5,700 11,2% 0 10
14 DÉC 105,000 7,150 7,300 7,300 -- 0 0
14 DÉC 110,000 11,750 11,950 11,950 -- 0 0
14 DÉC 115,000 16,700 16,900 16,900 -- 0 0
15 JAN 66,000 0,100 0,160 0,160 39,6% 588 0
15 JAN 68,000 0,070 0,170 0,170 36,5% 81 0
15 JAN 70,000 0,080 0,190 0,190 34,5% 556 0
15 JAN 72,000 0,110 0,200 0,200 32,7% 242 0
15 JAN 74,000 0,140 0,200 0,200 30,6% 929 0
15 JAN 76,000 0,160 0,230 0,230 28,8% 1 265 0
15 JAN 78,000 0,200 0,260 0,260 27,2% 368 0
15 JAN 80,000 0,250 0,310 0,310 25,6% 2 048 0
15 JAN 82,000 0,320 0,390 0,390 24,3% 422 0
15 JAN 84,000 0,400 0,470 0,470 22,7% 369 0
15 JAN 86,000 0,550 0,610 0,610 21,7% 150 0
15 JAN 88,000 0,740 0,830 0,830 20,7% 723 5
15 JAN 90,000 1,010 1,160 1,160 19,9% 442 28
15 JAN 92,000 1,450 1,550 1,550 19,3% 683 10
15 JAN 94,000 1,960 2,050 2,050 18,4% 643 10
15 JAN 96,000 2,640 2,820 2,820 17,9% 411 3
15 JAN 98,000 3,500 3,600 3,600 17,0% 92 0
15 JAN 100,000 4,600 4,750 4,750 16,6% 259 0
15 JAN 101,000 5,200 5,350 5,350 16,3% 30 0
15 JAN 101,500 5,550 5,700 5,700 16,3% 100 0
15 JAN 102,000 5,900 6,050 6,050 16,2% 40 0
15 JAN 102,500 6,250 6,400 6,400 16,1% 20 0
15 JAN 103,000 6,600 6,750 6,750 15,9% 49 0
15 JAN 105,000 8,200 8,350 8,350 15,7% 1 299 0
15 JAN 110,000 12,700 12,850 12,850 15,6% 123 30
15 JAN 115,000 17,550 17,700 17,700 14,3% 60 0
15 JAN 120,000 22,500 22,650 22,650 14,8% 190 0
15 JAN 125,000 27,450 27,600 27,600 -- 20 0
15 AVR 78,000 0,420 0,520 0,520 21,8% 3 0
15 AVR 80,000 0,560 0,660 0,660 21,1% 52 0
15 AVR 82,000 0,730 0,790 0,790 20,3% 0 0
15 AVR 84,000 0,960 1,030 1,030 19,7% 50 15
15 AVR 86,000 1,230 1,360 1,360 19,2% 50 0
15 AVR 88,000 1,590 1,710 1,710 18,6% 40 9
15 AVR 90,000 2,040 2,180 2,180 18,1% 124 0
15 AVR 92,000 2,620 2,820 2,820 17,9% 206 40
15 AVR 94,000 3,250 3,400 3,400 17,1% 90 2
15 AVR 96,000 4,100 4,250 4,250 16,8% 100 0
15 AVR 98,000 5,100 5,300 5,300 16,6% 82 0
15 AVR 100,000 6,200 6,300 6,300 16,0% 86 0
15 AVR 101,000 6,750 6,950 6,950 15,8% 20 0
15 AVR 101,500 7,100 7,250 7,250 15,7% 20 0
15 AVR 102,000 7,400 7,600 7,600 15,7% 10 0
15 AVR 102,500 7,750 7,900 7,900 15,5% 0 0
15 AVR 103,000 8,100 8,250 8,250 15,5% 0 0
15 AVR 105,000 9,550 9,750 9,750 15,2% 35 0
15 AVR 110,000 13,700 13,900 13,900 14,5% 27 0
15 AVR 115,000 18,300 18,500 18,500 11,7% 20 0
15 AVR 120,000 23,100 23,300 23,300 -- 20 0
15 AVR 125,000 28,000 28,200 28,200 -- 0 0
16 JAN 72,000 1,220 1,340 1,340 21,7% 2 021 20
16 JAN 74,000 1,450 1,600 1,600 21,2% 356 0
16 JAN 76,000 1,730 1,910 1,910 20,8% 788 0
16 JAN 78,000 2,040 2,260 2,260 20,4% 134 0
16 JAN 80,000 2,460 2,700 2,700 20,2% 324 0
16 JAN 82,000 2,910 3,150 3,150 19,8% 150 0
16 JAN 84,000 3,350 3,700 3,700 19,4% 258 0
16 JAN 86,000 3,900 4,300 4,300 19,1% 210 0
16 JAN 88,000 4,500 4,900 4,900 18,6% 1 490 0
16 JAN 90,000 5,300 5,650 5,650 18,4% 307 0
16 JAN 92,000 6,050 6,500 6,500 18,1% 887 0
16 JAN 94,000 6,900 7,350 7,350 17,7% 150 0
16 JAN 96,000 7,900 8,150 8,150 17,3% 397 0
16 JAN 98,000 8,900 9,200 9,200 16,9% 482 0
16 JAN 100,000 10,000 10,450 10,450 16,7% 1 407 0
16 JAN 105,000 13,100 13,800 13,800 16,0% 180 0
16 JAN 110,000 16,800 17,500 17,500 15,3% 120 0
16 JAN 115,000 20,900 21,650 21,650 14,5% 0 0
17 JAN 70,000 2,000 2,450 2,450 19,4% 412 0
17 JAN 72,000 2,230 2,970 2,970 19,2% 1 190 0
17 JAN 80,000 4,350 5,100 5,100 18,5% 107 0
17 JAN 82,000 5,000 5,750 5,750 18,3% 0 0
17 JAN 84,000 5,600 6,550 6,550 18,0% 2 0
17 JAN 92,000 8,950 9,850 9,850 17,0% 67 0
17 JAN 94,000 9,850 10,750 10,750 16,5% 182 0
17 JAN 96,000 10,700 12,150 12,150 16,4% 36 0
17 JAN 98,000 11,800 13,200 13,200 16,0% 40 0
17 JAN 100,000 13,000 14,400 14,400 15,8% 234 0
17 JAN 105,000 16,150 17,600 17,600 15,0% 4 091 0
17 JAN 110,000 19,600 21,100 21,100 14,0% 1 0
17 JAN 115,000 23,300 25,050 25,050 12,6% 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.