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 : 31 octobre 2014 à 14 h 14   (Données différées de 15 minutes)
  Dernier prix : 103,050 Variation : 0,960 Cours acheteur : 103,040 Cours vendeur : 103,060 Volatilité historique 30 jours : 17,35%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 43 425 Volume : 315
14 NOV 78,000 25,050 25,200 24,250 69,3% 0 0
14 NOV 80,000 23,050 23,200 22,300 64,0% 0 0
14 NOV 82,000 21,050 21,200 21,200 58,8% 30 10
14 NOV 84,000 19,050 19,200 18,300 54,6% 20 0
14 NOV 86,000 17,050 17,200 16,300 50,3% 0 0
14 NOV 88,000 15,050 15,200 14,300 45,2% 47 0
14 NOV 90,000 13,050 13,200 12,300 40,1% 5 0
14 NOV 92,000 11,100 11,250 10,350 34,9% 50 0
14 NOV 94,000 9,100 9,250 8,400 30,9% 31 0
14 NOV 96,000 7,200 7,300 6,450 26,1% 50 0
14 NOV 98,000 5,250 5,400 5,500 22,1% 126 10
14 NOV 100,000 3,450 3,600 3,400 18,6% 907 6
14 NOV 105,000 0,530 0,620 0,660 14,1% 5 455 81
14 NOV 109,000 0,040 0,150 0,120 15,0% 3 729 0
14 NOV 110,000 0,010 0,110 0,090 13,9% 1 171 0
14 NOV 115,000 0 0,070 0,070 19,3% 0 0
14 NOV 120,000 0 0,070 0,070 38,9% 0 0
14 NOV 125,000 0 0,070 0,070 48,7% 0 0
14 NOV 130,000 0 0,070 0,070 51,3% 0 0
14 NOV 135,000 0 0,070 0,070 68,8% 0 0
14 DÉC 78,000 25,150 25,300 24,400 53,0% 0 0
14 DÉC 80,000 23,150 23,300 22,400 50,0% 20 0
14 DÉC 82,000 21,200 21,300 20,400 46,1% 0 0
14 DÉC 84,000 19,200 19,350 18,450 42,2% 0 0
14 DÉC 86,000 17,200 17,350 16,450 39,2% 0 0
14 DÉC 88,000 15,250 15,400 14,500 35,3% 0 0
14 DÉC 90,000 13,300 13,450 12,550 32,2% 10 0
14 DÉC 92,000 11,400 11,500 10,650 29,5% 0 0
14 DÉC 94,000 9,500 9,650 8,800 26,6% 29 0
14 DÉC 96,000 7,650 7,800 6,950 23,8% 23 0
14 DÉC 98,000 5,900 6,050 5,300 21,4% 10 0
14 DÉC 100,000 4,250 4,400 3,750 19,3% 145 0
14 DÉC 103,000 2,330 2,410 1,950 17,1% 3 209 0
14 DÉC 105,000 1,390 1,460 1,360 16,0% 147 40
14 DÉC 110,000 0,280 0,340 0,290 15,4% 220 1
14 DÉC 115,000 0,050 0,120 0,110 14,8% 0 0
14 DÉC 120,000 0 0,090 0,090 17,5% 0 0
15 JAN 66,000 37,100 37,250 36,350 66,5% 68 0
15 JAN 68,000 35,100 35,250 34,350 63,2% 10 0
15 JAN 70,000 33,100 33,250 32,350 59,9% 0 0
15 JAN 72,000 31,100 31,300 30,400 56,3% 0 0
15 JAN 74,000 29,150 29,300 28,400 52,7% 0 0
15 JAN 76,000 27,150 27,300 26,400 49,3% 20 0
15 JAN 78,000 25,150 25,300 24,400 46,2% 10 0
15 JAN 80,000 23,150 23,300 22,400 43,2% 67 0
15 JAN 82,000 21,200 21,350 20,450 39,9% 45 0
15 JAN 84,000 19,200 19,350 18,450 36,6% 10 0
15 JAN 86,000 17,250 17,400 16,500 33,9% 53 0
15 JAN 88,000 15,300 15,450 14,550 31,1% 29 0
15 JAN 90,000 13,350 13,500 12,600 28,3% 67 0
15 JAN 92,000 11,450 11,600 10,750 25,8% 104 0
15 JAN 94,000 9,600 9,750 9,650 23,6% 43 1
15 JAN 96,000 7,800 7,900 7,150 21,4% 180 0
15 JAN 98,000 6,100 6,200 6,500 19,3% 228 40
15 JAN 100,000 4,550 4,650 4,900 17,7% 412 2
15 JAN 101,000 3,850 3,950 3,400 17,0% 74 0
15 JAN 101,500 3,550 3,650 3,100 16,8% 51 0
15 JAN 102,000 3,200 3,350 2,810 16,4% 163 0
15 JAN 102,500 2,950 3,050 2,540 16,2% 113 0
15 JAN 103,000 2,670 2,740 2,680 16,0% 126 32
15 JAN 105,000 1,720 1,800 1,630 15,2% 4 542 21
15 JAN 110,000 0,460 0,530 0,440 14,4% 1 534 66
15 JAN 115,000 0,150 0,190 0,150 14,8% 149 0
15 JAN 120,000 0,030 0,150 0,150 15,7% 0 0
15 JAN 125,000 0,010 0,150 0,150 18,6% 0 0
15 AVR 78,000 24,750 25,350 24,450 37,2% 0 0
15 AVR 80,000 22,750 23,400 22,450 34,9% 4 0
15 AVR 82,000 20,800 21,400 20,500 31,1% 0 0
15 AVR 84,000 19,200 19,450 18,550 29,9% 0 0
15 AVR 86,000 17,100 17,500 16,700 27,4% 0 0
15 AVR 88,000 15,200 15,600 14,750 25,4% 0 0
15 AVR 90,000 13,200 13,750 13,000 24,0% 0 0
15 AVR 92,000 11,400 12,000 11,250 22,5% 0 0
15 AVR 94,000 10,050 10,250 9,550 21,1% 161 0
15 AVR 96,000 8,400 8,650 8,550 19,8% 150 1
15 AVR 98,000 6,850 7,100 6,550 18,7% 218 0
15 AVR 100,000 5,450 5,750 5,250 17,4% 27 0
15 AVR 101,000 4,850 5,150 4,650 17,1% 12 0
15 AVR 101,500 4,550 4,850 4,350 16,9% 2 0
15 AVR 102,000 4,300 4,600 4,100 16,8% 16 0
15 AVR 102,500 3,950 4,300 3,850 16,8% 2 0
15 AVR 103,000 3,750 4,050 3,600 16,5% 18 0
15 AVR 105,000 2,820 3,050 2,670 15,9% 179 0
15 AVR 110,000 1,230 1,350 1,300 14,8% 116 2
15 AVR 115,000 0,470 0,630 0,550 14,7% 78 0
15 AVR 120,000 0,100 0,290 0,260 13,3% 0 0
15 AVR 125,000 0,020 0,180 0,180 13,6% 100 0
16 JAN 72,000 30,800 31,550 30,750 37,0% 88 0
16 JAN 74,000 28,850 29,550 28,750 35,0% 0 0
16 JAN 76,000 26,800 27,700 26,750 32,7% 0 0
16 JAN 78,000 25,000 25,600 24,800 31,1% 0 0
16 JAN 80,000 23,050 23,800 22,850 29,3% 39 0
16 JAN 82,000 20,900 21,800 20,900 27,7% 20 0
16 JAN 84,000 19,250 19,850 19,100 25,8% 130 0
16 JAN 86,000 17,400 18,200 17,300 24,2% 3 0
16 JAN 88,000 15,700 16,350 15,600 23,1% 4 0
16 JAN 90,000 14,050 14,700 14,000 22,0% 1 261 0
16 JAN 92,000 12,550 13,300 12,300 21,3% 4 030 0
16 JAN 94,000 11,150 11,750 11,150 20,4% 644 0
16 JAN 96,000 9,750 10,200 9,600 19,4% 305 0
16 JAN 98,000 8,500 9,000 8,400 18,8% 1 324 0
16 JAN 100,000 7,350 7,800 7,300 18,3% 1 810 0
16 JAN 105,000 4,950 5,300 4,900 17,1% 1 354 0
16 JAN 110,000 3,100 3,500 3,150 16,2% 121 0
16 JAN 115,000 1,910 2,140 1,920 15,7% 120 0
17 JAN 70,000 32,200 34,100 33,100 36,1% 40 0
17 JAN 72,000 30,200 32,050 31,100 34,0% 0 0
17 JAN 80,000 22,500 24,350 23,450 27,2% 105 0
17 JAN 82,000 20,650 22,550 21,500 25,8% 30 0
17 JAN 84,000 19,200 20,700 19,850 24,7% 0 0
17 JAN 92,000 13,300 14,850 14,100 21,5% 29 0
17 JAN 94,000 11,950 13,500 12,800 20,7% 15 0
17 JAN 96,000 10,900 12,500 11,750 20,5% 0 0
17 JAN 98,000 10,050 11,000 10,450 19,9% 50 0
17 JAN 100,000 9,050 10,000 9,400 19,6% 2 223 0
17 JAN 105,000 6,650 7,600 7,100 18,4% 4 679 0
17 JAN 110,000 4,950 5,750 5,250 17,9% 35 2
17 JAN 115,000 3,450 4,000 3,850 16,9% 351 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 32 295 Volume : 265
14 NOV 78,000 0 0,130 0,130 53,6% 0 0
14 NOV 80,000 0 0,140 0,140 49,9% 0 0
14 NOV 82,000 0 0,140 0,140 45,7% 0 0
14 NOV 84,000 0,010 0,150 0,150 42,3% 0 0
14 NOV 86,000 0,010 0,150 0,150 38,1% 0 0
14 NOV 88,000 0,010 0,100 0,110 31,9% 0 0
14 NOV 90,000 0,020 0,110 0,120 28,7% 82 0
14 NOV 92,000 0,030 0,130 0,130 25,5% 57 0
14 NOV 94,000 0,060 0,150 0,150 22,6% 192 0
14 NOV 96,000 0,110 0,150 0,210 19,1% 447 0
14 NOV 98,000 0,190 0,250 0,350 16,6% 193 0
14 NOV 100,000 0,390 0,440 0,470 14,4% 603 10
14 NOV 105,000 2,400 2,520 2,630 10,2% 143 27
14 NOV 109,000 5,900 6,050 6,950 -- 0 0
14 NOV 110,000 6,900 7,050 7,950 -- 0 0
14 NOV 115,000 11,900 12,000 12,950 -- 0 0
14 NOV 120,000 16,900 17,000 17,950 -- 0 0
14 NOV 125,000 21,900 22,000 22,950 -- 0 0
14 NOV 130,000 26,900 27,050 27,950 -- 0 0
14 NOV 135,000 31,900 32,000 32,950 -- 0 0
14 DÉC 78,000 0,040 0,150 0,150 37,1% 0 0
14 DÉC 80,000 0,050 0,160 0,150 34,6% 0 0
14 DÉC 82,000 0,060 0,160 0,160 31,9% 0 0
14 DÉC 84,000 0,080 0,160 0,170 29,4% 0 0
14 DÉC 86,000 0,090 0,160 0,190 26,6% 20 0
14 DÉC 88,000 0,120 0,190 0,210 24,7% 30 0
14 DÉC 90,000 0,150 0,230 0,260 22,4% 40 0
14 DÉC 92,000 0,230 0,280 0,340 20,8% 75 0
14 DÉC 94,000 0,320 0,380 0,440 19,3% 14 0
14 DÉC 96,000 0,480 0,530 0,520 17,7% 60 30
14 DÉC 98,000 0,720 0,780 0,950 16,2% 84 0
14 DÉC 100,000 1,110 1,170 1,460 14,9% 71 0
14 DÉC 103,000 2,130 2,200 2,680 13,1% 10 0
14 DÉC 105,000 3,150 3,300 3,900 11,8% 20 0
14 DÉC 110,000 7,100 7,200 8,100 -- 0 0
14 DÉC 115,000 11,900 12,000 12,950 -- 0 0
14 DÉC 120,000 16,900 17,000 17,950 -- 0 0
15 JAN 66,000 0,020 0,150 0,100 44,1% 588 22
15 JAN 68,000 0,020 0,150 0,150 41,5% 81 0
15 JAN 70,000 0,040 0,160 0,160 39,7% 556 0
15 JAN 72,000 0,040 0,160 0,160 37,1% 242 0
15 JAN 74,000 0,060 0,160 0,160 35,0% 929 0
15 JAN 76,000 0,070 0,160 0,170 32,9% 1 265 0
15 JAN 78,000 0,090 0,160 0,190 30,7% 368 0
15 JAN 80,000 0,100 0,180 0,200 28,6% 2 048 0
15 JAN 82,000 0,120 0,200 0,190 26,9% 436 0
15 JAN 84,000 0,150 0,200 0,230 24,9% 369 0
15 JAN 86,000 0,190 0,260 0,310 23,6% 150 0
15 JAN 88,000 0,250 0,330 0,380 22,2% 728 0
15 JAN 90,000 0,360 0,440 0,500 21,1% 415 0
15 JAN 92,000 0,510 0,580 0,550 20,1% 683 10
15 JAN 94,000 0,700 0,750 0,890 18,9% 743 0
15 JAN 96,000 0,950 1,030 0,950 17,8% 411 2
15 JAN 98,000 1,330 1,410 1,730 16,8% 188 0
15 JAN 100,000 1,870 1,960 2,340 16,0% 366 0
15 JAN 101,000 2,250 2,320 2,730 15,7% 52 0
15 JAN 101,500 2,450 2,520 2,970 15,5% 140 0
15 JAN 102,000 2,650 2,730 2,550 15,4% 50 30
15 JAN 102,500 2,880 2,960 3,000 15,3% 30 20
15 JAN 103,000 3,100 3,200 3,000 15,0% 59 30
15 JAN 105,000 4,250 4,400 4,400 14,9% 1 301 34
15 JAN 110,000 8,100 8,250 9,100 15,2% 143 0
15 JAN 115,000 12,800 12,950 13,900 18,0% 60 0
15 JAN 120,000 17,700 17,850 18,750 18,6% 190 0
15 JAN 125,000 22,700 22,800 23,750 21,5% 20 0
15 AVR 78,000 0,090 0,280 0,310 21,8% 3 0
15 AVR 80,000 0,150 0,350 0,380 21,2% 52 0
15 AVR 82,000 0,240 0,430 0,480 20,6% 0 0
15 AVR 84,000 0,360 0,510 0,580 19,9% 60 0
15 AVR 86,000 0,500 0,600 0,760 19,1% 57 0
15 AVR 88,000 0,700 0,900 0,970 19,1% 60 0
15 AVR 90,000 0,940 1,080 1,200 18,3% 124 0
15 AVR 92,000 1,300 1,450 1,390 18,1% 246 30
15 AVR 94,000 1,650 1,850 2,010 17,5% 93 0
15 AVR 96,000 2,130 2,350 2,620 17,0% 140 0
15 AVR 98,000 2,790 3,050 3,300 16,8% 84 0
15 AVR 100,000 3,500 3,800 3,350 16,3% 86 20
15 AVR 101,000 3,950 4,200 4,550 16,1% 20 0
15 AVR 101,500 4,150 4,450 4,800 16,0% 20 0
15 AVR 102,000 4,400 4,700 5,050 15,9% 10 0
15 AVR 102,500 4,650 4,950 5,300 15,8% 20 0
15 AVR 103,000 4,900 5,200 5,650 15,7% 0 0
15 AVR 105,000 6,000 6,350 6,850 15,4% 35 0
15 AVR 110,000 9,500 9,650 10,400 14,6% 27 0
15 AVR 115,000 13,700 14,000 14,800 14,7% 20 0
15 AVR 120,000 18,350 18,650 19,500 14,2% 20 0
15 AVR 125,000 23,250 23,550 24,400 13,6% 0 0
16 JAN 72,000 0,800 0,880 0,920 22,0% 2 021 0
16 JAN 74,000 0,840 1,060 1,110 21,2% 356 0
16 JAN 76,000 1,150 1,270 1,330 21,2% 788 0
16 JAN 78,000 1,270 1,490 1,560 20,5% 134 0
16 JAN 80,000 1,540 1,750 1,830 20,0% 324 0
16 JAN 82,000 1,860 2,080 2,180 19,7% 150 0
16 JAN 84,000 2,180 2,520 2,630 19,4% 258 0
16 JAN 86,000 2,590 2,950 3,050 19,1% 210 0
16 JAN 88,000 3,000 3,400 3,550 18,7% 1 490 0
16 JAN 90,000 3,550 3,900 4,100 18,3% 307 0
16 JAN 92,000 4,200 4,600 4,800 18,1% 887 0
16 JAN 94,000 4,850 5,250 5,450 17,8% 150 0
16 JAN 96,000 5,550 6,000 6,200 17,4% 397 0
16 JAN 98,000 6,400 6,850 7,050 17,1% 482 0
16 JAN 100,000 7,300 7,750 8,100 16,8% 1 407 0
16 JAN 105,000 10,050 10,450 11,000 16,1% 180 0
16 JAN 110,000 13,050 13,750 14,300 15,4% 120 0
16 JAN 115,000 16,750 17,550 18,150 14,9% 0 0
17 JAN 70,000 1,390 1,820 1,930 19,6% 412 0
17 JAN 72,000 1,690 2,160 2,240 19,5% 1 190 0
17 JAN 80,000 3,250 4,000 4,150 18,9% 107 0
17 JAN 82,000 3,800 4,600 4,750 18,7% 0 0
17 JAN 84,000 4,400 5,150 5,350 18,5% 2 0
17 JAN 92,000 7,100 8,050 8,300 17,6% 67 0
17 JAN 94,000 8,050 8,800 9,100 17,4% 182 0
17 JAN 96,000 8,900 9,750 10,050 17,1% 36 0
17 JAN 98,000 9,750 10,700 11,000 16,8% 43 0
17 JAN 100,000 10,550 12,050 12,400 16,6% 234 0
17 JAN 105,000 13,450 14,850 15,300 16,1% 4 091 0
17 JAN 110,000 16,550 17,950 18,400 15,3% 1 0
17 JAN 115,000 19,850 21,450 22,250 14,4% 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.