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 : 24 novembre 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 104,290 Variation : -0,530 Cours acheteur : 104,220 Cours vendeur : 104,340 Volatilité historique 30 jours : 12,16%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 37 083 Volume : 5 348
14 DÉC 78,000 26,300 26,400 26,400 67,1% 30 0
14 DÉC 80,000 24,300 24,450 24,450 63,1% 60 0
14 DÉC 82,000 22,300 22,450 22,450 58,3% 49 0
14 DÉC 84,000 20,300 20,450 20,450 53,5% 20 0
14 DÉC 86,000 18,300 18,450 18,450 48,7% 0 0
14 DÉC 88,000 16,350 16,450 16,450 44,7% 0 0
14 DÉC 90,000 14,350 14,500 14,500 40,6% 12 2
14 DÉC 92,000 12,400 12,500 12,500 36,4% 0 0
14 DÉC 94,000 10,400 10,550 10,550 32,1% 29 0
14 DÉC 96,000 8,450 8,600 8,600 28,0% 33 0
14 DÉC 98,000 6,550 6,700 6,700 24,4% 25 0
14 DÉC 100,000 4,750 4,900 4,900 21,4% 166 0
14 DÉC 103,000 2,410 2,530 2,530 17,8% 3 235 9
14 DÉC 105,000 1,300 1,370 1,370 16,4% 774 2 500
14 DÉC 110,000 0,130 0,190 0,190 15,3% 716 150
14 DÉC 115,000 0,010 0,100 0,100 17,3% 12 0
14 DÉC 120,000 0 0,090 0,090 22,7% 0 0
14 DÉC 125,000 0 0,080 0,080 42,1% 0 0
15 JAN 66,000 38,250 38,450 38,450 74,7% 68 0
15 JAN 68,000 36,250 36,450 36,450 70,5% 10 0
15 JAN 70,000 34,300 34,450 34,450 67,0% 0 0
15 JAN 72,000 32,300 32,450 32,450 63,0% 20 0
15 JAN 74,000 30,300 30,450 30,450 59,1% 10 0
15 JAN 76,000 28,250 28,450 28,450 54,6% 20 0
15 JAN 78,000 26,300 26,450 26,450 51,4% 10 0
15 JAN 80,000 24,300 24,450 24,450 47,7% 67 0
15 JAN 82,000 22,300 22,450 22,450 44,0% 45 0
15 JAN 84,000 20,300 20,450 20,450 40,4% 10 0
15 JAN 86,000 18,300 18,450 18,450 36,9% 50 0
15 JAN 88,000 16,300 16,500 16,500 33,8% 29 0
15 JAN 90,000 14,350 14,500 14,500 30,6% 67 0
15 JAN 92,000 12,400 12,550 12,550 27,7% 104 0
15 JAN 94,000 10,450 10,600 10,600 24,7% 41 0
15 JAN 96,000 8,550 8,700 8,700 22,1% 174 0
15 JAN 98,000 6,700 6,850 6,850 19,5% 215 20
15 JAN 100,000 5,000 5,100 5,100 17,5% 405 5
15 JAN 101,000 4,150 4,300 4,300 16,4% 68 8
15 JAN 101,500 3,800 3,950 3,950 16,2% 51 0
15 JAN 102,000 3,450 3,600 3,600 16,0% 143 0
15 JAN 102,500 3,100 3,250 3,250 15,6% 113 0
15 JAN 103,000 2,750 2,880 2,880 15,1% 124 8
15 JAN 105,000 1,680 1,770 1,770 14,2% 4 606 172
15 JAN 108,000 0,650 0,720 0,720 13,4% 3 000 19
15 JAN 110,000 0,320 0,390 0,390 13,4% 1 593 2 300
15 JAN 115,000 0,050 0,120 0,120 13,1% 150 0
15 JAN 120,000 0,010 0,140 0,140 17,0% 0 0
15 JAN 125,000 0 0,140 0,140 20,7% 0 0
15 AVR 78,000 25,900 26,550 26,550 37,6% 0 0
15 AVR 80,000 23,900 24,550 24,550 35,0% 4 0
15 AVR 82,000 21,900 22,550 22,550 32,4% 0 0
15 AVR 84,000 20,300 20,600 20,600 31,6% 0 0
15 AVR 86,000 18,200 18,600 18,600 28,6% 0 0
15 AVR 88,000 16,300 16,650 16,650 26,5% 1 0
15 AVR 90,000 14,250 14,700 14,700 23,9% 0 0
15 AVR 92,000 12,450 12,850 12,850 22,4% 0 0
15 AVR 94,000 10,800 11,000 11,000 21,0% 161 0
15 AVR 96,000 9,050 9,250 9,250 19,4% 151 0
15 AVR 98,000 7,450 7,650 7,650 18,3% 219 0
15 AVR 100,000 5,900 6,200 6,200 17,2% 41 40
15 AVR 101,000 5,200 5,500 5,500 16,6% 8 0
15 AVR 101,500 4,950 5,200 5,200 16,6% 2 0
15 AVR 102,000 4,650 4,900 4,900 16,5% 15 91
15 AVR 102,500 4,350 4,600 4,600 16,3% 2 0
15 AVR 103,000 4,050 4,300 4,300 16,1% 19 0
15 AVR 105,000 3,000 3,250 3,250 15,5% 181 0
15 AVR 110,000 1,250 1,450 1,450 14,5% 167 2
15 AVR 115,000 0,380 0,580 0,580 14,0% 78 10
15 AVR 120,000 0,150 0,280 0,280 14,0% 20 0
15 AVR 125,000 0,020 0,200 0,200 14,0% 100 0
15 JUL 84,000 20,200 20,700 20,700 28,3% 0 0
15 JUL 86,000 18,250 18,750 18,750 26,3% 0 0
15 JUL 88,000 16,350 16,850 16,850 24,4% 0 0
15 JUL 90,000 14,500 15,000 15,000 22,8% 0 0
15 JUL 92,000 12,650 13,200 13,200 21,2% 0 0
15 JUL 94,000 11,100 11,500 11,500 20,2% 0 0
15 JUL 96,000 9,550 9,950 9,950 19,3% 0 0
15 JUL 98,000 8,150 8,450 8,450 18,5% 0 0
15 JUL 100,000 6,800 7,100 7,100 17,8% 0 10
15 JUL 105,000 4,050 4,300 4,300 16,4% 5 0
15 JUL 110,000 2,100 2,380 2,380 15,4% 0 0
15 JUL 115,000 0,980 1,170 1,170 14,7% 0 0
15 JUL 120,000 0,360 0,610 0,610 14,4% 0 0
15 JUL 125,000 0,080 0,300 0,300 12,6% 0 0
16 JAN 72,000 31,900 32,850 32,850 37,8% 88 0
16 JAN 74,000 30,000 30,750 30,750 35,6% 0 0
16 JAN 76,000 27,950 28,850 28,850 33,6% 0 0
16 JAN 78,000 26,050 26,850 26,850 31,7% 0 0
16 JAN 80,000 24,100 24,850 24,850 29,8% 40 0
16 JAN 82,000 22,150 22,950 22,950 28,0% 20 0
16 JAN 84,000 20,200 21,050 21,050 26,2% 130 0
16 JAN 86,000 18,400 19,150 19,150 24,7% 3 0
16 JAN 88,000 16,600 17,350 17,350 23,3% 4 0
16 JAN 90,000 14,900 15,650 15,650 22,1% 1 261 0
16 JAN 92,000 13,400 13,750 13,750 20,9% 4 030 0
16 JAN 94,000 11,850 12,600 12,600 20,5% 638 0
16 JAN 96,000 10,350 11,100 11,100 19,5% 305 2
16 JAN 98,000 9,200 9,650 9,650 18,9% 1 324 0
16 JAN 100,000 7,950 8,400 8,400 18,3% 1 820 0
16 JAN 105,000 5,350 5,750 5,750 17,1% 1 358 0
16 JAN 110,000 3,350 3,700 3,700 16,1% 126 0
16 JAN 115,000 2,070 2,290 2,290 15,6% 120 0
17 JAN 70,000 33,400 35,350 35,350 36,8% 40 0
17 JAN 72,000 31,550 33,300 33,300 34,9% 0 0
17 JAN 80,000 23,600 25,450 25,450 27,7% 105 0
17 JAN 82,000 21,700 23,650 23,650 26,2% 30 0
17 JAN 84,000 20,100 21,550 21,550 24,8% 0 0
17 JAN 92,000 14,100 15,650 15,650 21,6% 29 0
17 JAN 94,000 12,800 14,300 14,300 21,0% 15 0
17 JAN 96,000 11,550 13,150 13,150 20,5% 0 0
17 JAN 98,000 10,400 12,000 12,000 20,0% 50 0
17 JAN 100,000 9,650 10,600 10,600 19,6% 2 225 0
17 JAN 105,000 7,150 7,750 7,750 18,2% 4 679 0
17 JAN 110,000 5,250 6,250 6,250 17,9% 37 0
17 JAN 115,000 3,750 4,550 4,550 17,2% 1 078 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 32 090 Volume : 175
14 DÉC 78,000 0,020 0,120 0,120 51,4% 0 0
14 DÉC 80,000 0,020 0,140 0,140 48,4% 0 0
14 DÉC 82,000 0,020 0,140 0,140 44,4% 0 0
14 DÉC 84,000 0,030 0,140 0,140 40,9% 0 0
14 DÉC 86,000 0,040 0,140 0,140 37,3% 20 0
14 DÉC 88,000 0,050 0,140 0,140 33,8% 30 0
14 DÉC 90,000 0,060 0,140 0,140 30,2% 70 0
14 DÉC 92,000 0,090 0,150 0,150 27,2% 55 0
14 DÉC 94,000 0,110 0,180 0,180 24,2% 42 0
14 DÉC 96,000 0,160 0,220 0,220 21,4% 100 0
14 DÉC 98,000 0,260 0,310 0,310 19,0% 165 3
14 DÉC 100,000 0,450 0,510 0,510 17,2% 160 42
14 DÉC 103,000 1,100 1,170 1,170 14,7% 52 10
14 DÉC 105,000 1,950 2,040 2,040 13,3% 34 2
14 DÉC 110,000 5,750 5,900 5,900 -- 0 0
14 DÉC 115,000 10,650 10,800 10,800 -- 0 0
14 DÉC 120,000 15,650 15,800 15,800 -- 0 0
14 DÉC 125,000 20,650 20,800 20,800 -- 0 0
15 JAN 66,000 0,010 0,140 0,140 53,1% 588 0
15 JAN 68,000 0,020 0,140 0,140 50,6% 81 0
15 JAN 70,000 0,020 0,140 0,140 47,6% 556 0
15 JAN 72,000 0,020 0,140 0,140 44,7% 242 0
15 JAN 74,000 0,040 0,140 0,140 42,4% 929 0
15 JAN 76,000 0,040 0,140 0,140 39,4% 1 265 0
15 JAN 78,000 0,050 0,140 0,140 36,8% 368 0
15 JAN 80,000 0,060 0,140 0,140 34,3% 2 048 0
15 JAN 82,000 0,070 0,150 0,150 31,9% 436 0
15 JAN 84,000 0,080 0,150 0,150 29,3% 389 0
15 JAN 86,000 0,100 0,160 0,160 27,1% 180 0
15 JAN 88,000 0,130 0,190 0,190 25,3% 728 0
15 JAN 90,000 0,180 0,240 0,240 23,7% 415 0
15 JAN 92,000 0,260 0,330 0,330 22,4% 663 0
15 JAN 94,000 0,360 0,430 0,430 20,9% 737 0
15 JAN 96,000 0,510 0,570 0,570 19,4% 416 10
15 JAN 98,000 0,750 0,820 0,820 18,2% 187 0
15 JAN 100,000 1,150 1,220 1,220 17,3% 369 0
15 JAN 101,000 1,410 1,510 1,510 17,0% 62 0
15 JAN 101,500 1,560 1,640 1,640 16,7% 176 0
15 JAN 102,000 1,720 1,810 1,810 16,5% 92 0
15 JAN 102,500 1,910 2,000 2,000 16,4% 81 0
15 JAN 103,000 2,110 2,200 2,200 16,3% 68 20
15 JAN 105,000 3,100 3,200 3,200 16,0% 1 365 20
15 JAN 108,000 5,150 5,300 5,300 16,5% 0 0
15 JAN 110,000 6,850 7,000 7,000 17,6% 133 0
15 JAN 115,000 11,600 11,750 11,750 22,5% 60 0
15 JAN 120,000 16,550 16,700 16,700 28,2% 190 0
15 JAN 125,000 21,550 21,700 21,700 33,9% 20 0
15 AVR 78,000 0,020 0,240 0,240 23,1% 3 0
15 AVR 80,000 0,060 0,310 0,310 22,6% 52 0
15 AVR 82,000 0,130 0,370 0,370 22,0% 0 0
15 AVR 84,000 0,230 0,400 0,400 21,1% 60 0
15 AVR 86,000 0,340 0,540 0,540 20,6% 67 0
15 AVR 88,000 0,490 0,680 0,680 20,0% 60 0
15 AVR 90,000 0,710 0,800 0,800 19,3% 124 0
15 AVR 92,000 0,920 1,080 1,080 18,7% 281 2
15 AVR 94,000 1,300 1,380 1,380 18,3% 94 0
15 AVR 96,000 1,640 1,850 1,850 17,8% 140 0
15 AVR 98,000 2,150 2,360 2,360 17,3% 94 0
15 AVR 100,000 2,760 2,990 2,990 16,8% 98 0
15 AVR 101,000 3,100 3,400 3,400 16,6% 20 0
15 AVR 101,500 3,300 3,600 3,600 16,5% 20 0
15 AVR 102,000 3,500 3,800 3,800 16,4% 23 0
15 AVR 102,500 3,750 4,000 4,000 16,3% 20 0
15 AVR 103,000 3,950 4,250 4,250 16,2% 1 0
15 AVR 105,000 5,000 5,300 5,300 16,0% 45 0
15 AVR 110,000 8,250 8,600 8,600 15,5% 26 10
15 AVR 115,000 12,450 12,800 12,800 16,1% 20 0
15 AVR 120,000 17,150 17,500 17,500 17,7% 20 0
15 AVR 125,000 22,100 22,400 22,400 20,5% 0 0
15 JUL 84,000 0,790 0,990 0,990 20,9% 0 0
15 JUL 86,000 0,980 1,180 1,180 20,2% 10 0
15 JUL 88,000 1,240 1,490 1,490 19,8% 10 0
15 JUL 90,000 1,590 1,810 1,810 19,4% 10 0
15 JUL 92,000 1,950 2,180 2,180 18,9% 0 0
15 JUL 94,000 2,360 2,600 2,600 18,3% 0 0
15 JUL 96,000 2,890 3,150 3,150 17,9% 0 0
15 JUL 98,000 3,600 3,800 3,800 17,6% 0 0
15 JUL 100,000 4,250 4,550 4,550 17,1% 0 1
15 JUL 105,000 6,600 6,900 6,900 16,2% 0 0
15 JUL 110,000 9,800 10,100 10,100 15,8% 0 0
15 JUL 115,000 13,650 14,000 14,000 15,5% 0 0
15 JUL 120,000 17,900 18,400 18,400 15,3% 0 0
15 JUL 125,000 22,650 23,100 23,100 16,0% 0 0
16 JAN 72,000 0,640 0,870 0,870 22,7% 2 006 0
16 JAN 74,000 0,800 1,030 1,030 22,3% 355 0
16 JAN 76,000 1,010 1,210 1,210 21,9% 788 0
16 JAN 78,000 1,220 1,410 1,410 21,5% 134 0
16 JAN 80,000 1,420 1,640 1,640 20,9% 334 0
16 JAN 82,000 1,740 1,960 1,960 20,7% 150 0
16 JAN 84,000 2,060 2,300 2,300 20,3% 258 0
16 JAN 86,000 2,390 2,710 2,710 19,9% 210 0
16 JAN 88,000 2,800 3,150 3,150 19,5% 1 490 5
16 JAN 90,000 3,250 3,650 3,650 19,1% 355 0
16 JAN 92,000 3,950 4,300 4,300 19,1% 946 0
16 JAN 94,000 4,550 4,900 4,900 18,7% 190 0
16 JAN 96,000 5,150 5,300 5,300 17,9% 402 1
16 JAN 98,000 5,850 6,100 6,100 17,5% 482 1
16 JAN 100,000 6,700 7,200 7,200 17,5% 1 407 0
16 JAN 105,000 9,250 9,700 9,700 16,8% 183 0
16 JAN 110,000 12,150 12,950 12,950 16,1% 120 0
16 JAN 115,000 15,850 16,600 16,600 15,8% 0 0
17 JAN 70,000 1,360 1,800 1,800 20,4% 412 8
17 JAN 72,000 1,640 2,100 2,100 20,2% 1 190 0
17 JAN 80,000 3,150 3,900 3,900 19,6% 107 0
17 JAN 82,000 3,650 4,400 4,400 19,4% 0 0
17 JAN 84,000 4,200 4,950 4,950 19,2% 2 0
17 JAN 92,000 6,800 7,450 7,450 18,0% 67 0
17 JAN 94,000 7,550 8,350 8,350 17,8% 183 0
17 JAN 96,000 8,450 9,350 9,350 17,7% 36 0
17 JAN 98,000 9,400 10,300 10,300 17,5% 45 0
17 JAN 100,000 10,250 11,200 11,200 17,1% 236 0
17 JAN 105,000 13,200 14,300 14,300 17,1% 4 091 40
17 JAN 110,000 15,650 17,250 17,250 15,8% 1 0
17 JAN 115,000 19,050 20,650 20,650 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.