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 : 20 avril 2014 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 96,410 Variation : 0,750 Cours acheteur : 96,370 Cours vendeur : 96,430 Volatilité historique 30 jours : 9,06%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 28 677 Volume : 4 042
14 MAI 76,000 20,400 20,550 20,550 55,0% 0 0
14 MAI 78,000 18,400 18,550 18,550 50,1% 0 0
14 MAI 80,000 16,400 16,550 16,550 45,2% 0 0
14 MAI 82,000 14,400 14,550 14,550 40,4% 0 0
14 MAI 84,000 12,400 12,550 12,550 35,6% 0 0
14 MAI 86,000 10,400 10,550 10,550 30,8% 0 0
14 MAI 88,000 8,400 8,600 8,600 26,5% 3 0
14 MAI 90,000 6,450 6,600 6,600 21,9% 5 0
14 MAI 92,000 4,500 4,650 4,650 17,5% 10 0
14 MAI 94,000 2,730 2,840 2,840 14,1% 176 40
14 MAI 96,000 1,280 1,340 1,340 11,7% 340 177
14 MAI 96,500 1,000 1,060 1,060 11,3% 2 590 35
14 MAI 98,000 0,400 0,460 0,460 10,4% 2 997 3 621
14 MAI 100,000 0,060 0,140 0,140 10,0% 115 0
14 MAI 105,000 0 0,070 0,070 13,7% 0 0
14 MAI 110,000 0 0,070 0,070 19,6% 0 0
14 MAI 115,000 0 0,070 0,070 38,1% 0 0
14 JUN 76,000 20,300 20,700 20,700 42,1% 0 0
14 JUN 78,000 18,350 18,700 18,700 38,8% 0 0
14 JUN 80,000 16,500 16,700 16,700 36,2% 0 0
14 JUN 82,000 14,300 14,700 14,700 31,1% 0 0
14 JUN 84,000 12,350 12,750 12,750 28,1% 0 0
14 JUN 86,000 10,300 10,750 10,750 24,2% 0 0
14 JUN 88,000 8,500 8,850 8,850 22,1% 0 0
14 JUN 90,000 6,650 6,950 6,950 19,3% 0 0
14 JUN 92,000 4,950 5,150 5,150 17,1% 0 0
14 JUN 94,000 3,350 3,550 3,550 15,1% 0 0
14 JUN 96,000 2,030 2,170 2,170 13,5% 0 0
14 JUN 98,000 1,000 1,190 1,190 12,2% 0 0
14 JUN 99,000 0,730 0,780 0,780 11,9% 3 420 66
14 JUN 100,000 0,400 0,570 0,570 11,4% 0 0
14 JUN 105,000 0 0,130 0,130 10,5% 0 0
14 JUN 110,000 0 0,090 0,090 13,9% 0 0
14 JUN 115,000 0 0,090 0,090 17,6% 0 0
14 JUL 70,000 26,450 26,650 26,650 48,9% 0 0
14 JUL 72,000 24,500 24,650 24,650 45,7% 0 0
14 JUL 74,000 22,500 22,650 22,650 42,3% 0 0
14 JUL 76,000 20,500 20,650 20,650 38,9% 0 0
14 JUL 78,000 18,500 18,650 18,650 35,6% 0 0
14 JUL 80,000 16,500 16,700 16,700 32,6% 0 0
14 JUL 82,000 14,550 14,700 14,700 29,5% 0 0
14 JUL 84,000 12,550 12,700 12,700 26,2% 0 0
14 JUL 86,000 10,600 10,750 10,750 23,4% 17 0
14 JUL 88,000 8,650 8,800 8,800 20,4% 6 0
14 JUL 90,000 6,800 6,950 6,950 18,0% 3 404 0
14 JUL 92,000 5,000 5,150 5,150 15,5% 301 0
14 JUL 94,000 3,450 3,550 3,550 13,7% 293 10
14 JUL 96,000 2,150 2,220 2,220 12,3% 3 474 0
14 JUL 98,000 1,180 1,250 1,250 11,3% 288 16
14 JUL 100,000 0,590 0,650 0,650 10,9% 184 27
14 JUL 105,000 0,080 0,170 0,170 10,8% 0 0
14 JUL 110,000 0,010 0,160 0,160 13,0% 0 0
14 JUL 115,000 0 0,150 0,150 16,0% 0 0
14 OCT 72,000 24,500 24,700 24,700 38,5% 0 0
14 OCT 74,000 22,500 22,700 22,700 35,7% 0 0
14 OCT 76,000 20,500 20,700 20,700 32,9% 0 0
14 OCT 78,000 18,500 18,750 18,750 30,4% 0 0
14 OCT 80,000 16,550 16,750 16,750 27,8% 0 0
14 OCT 82,000 14,600 14,800 14,800 25,4% 0 0
14 OCT 84,000 12,650 12,850 12,850 23,0% 58 0
14 OCT 86,000 10,700 10,900 10,900 20,6% 20 0
14 OCT 88,000 8,850 9,050 9,050 18,5% 20 0
14 OCT 90,000 7,100 7,250 7,250 16,6% 26 0
14 OCT 92,000 5,450 5,650 5,650 15,0% 61 20
14 OCT 94,000 4,050 4,200 4,200 13,8% 61 5
14 OCT 96,000 2,810 2,940 2,940 12,7% 157 0
14 OCT 98,000 1,870 1,980 1,980 11,9% 140 0
14 OCT 100,000 1,220 1,300 1,300 11,6% 324 14
14 OCT 105,000 0,360 0,450 0,450 11,4% 6 0
14 OCT 110,000 0,140 0,150 0,150 10,9% 10 0
14 OCT 115,000 0,050 0,190 0,190 12,8% 0 0
15 JAN 66,000 30,250 30,800 30,800 42,6% 30 0
15 JAN 68,000 28,200 28,800 28,800 39,8% 0 0
15 JAN 70,000 26,250 26,800 26,800 37,4% 30 0
15 JAN 72,000 24,250 24,800 24,800 34,8% 0 0
15 JAN 74,000 22,250 22,800 22,800 32,4% 0 0
15 JAN 76,000 20,500 20,800 20,800 30,5% 24 0
15 JAN 78,000 18,400 18,900 18,900 28,1% 0 0
15 JAN 80,000 16,400 16,950 16,950 25,8% 47 0
15 JAN 82,000 14,550 14,950 14,950 23,7% 144 0
15 JAN 84,000 12,500 13,050 13,050 21,4% 137 0
15 JAN 86,000 10,650 11,150 11,150 19,4% 460 0
15 JAN 88,000 8,950 9,450 9,450 18,0% 1 579 0
15 JAN 90,000 7,300 7,750 7,750 16,4% 354 10
15 JAN 92,000 5,850 6,200 6,200 15,3% 131 0
15 JAN 94,000 4,450 4,750 4,750 14,0% 80 0
15 JAN 96,000 3,300 3,550 3,550 13,1% 1 788 0
15 JAN 98,000 2,290 2,500 2,500 12,2% 5 0
15 JAN 100,000 1,550 1,770 1,770 11,7% 39 0
16 JAN 72,000 24,150 25,150 25,150 31,1% 114 0
16 JAN 74,000 22,150 23,150 23,150 29,1% 79 0
16 JAN 76,000 20,250 21,200 21,200 27,2% 20 0
16 JAN 78,000 18,450 19,200 19,200 25,4% 2 0
16 JAN 80,000 16,600 17,400 17,400 23,9% 162 0
16 JAN 82,000 14,750 15,550 15,550 22,2% 121 0
16 JAN 84,000 13,150 13,650 13,650 20,7% 160 0
16 JAN 86,000 11,600 12,350 12,350 20,0% 35 0
16 JAN 88,000 10,150 10,850 10,850 19,0% 80 0
16 JAN 90,000 8,850 9,300 9,300 18,0% 1 249 0
16 JAN 92,000 7,700 8,000 8,000 17,3% 2 634 0
16 JAN 94,000 6,600 7,050 7,050 16,9% 314 0
16 JAN 96,000 5,450 5,950 5,950 16,1% 340 0
16 JAN 98,000 4,550 4,950 4,950 15,5% 5 1
16 JAN 100,000 3,700 4,100 4,100 15,0% 8 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 19 479 Volume : 266
14 MAI 76,000 0 0,070 0,070 37,1% 0 0
14 MAI 78,000 0 0,070 0,070 33,4% 0 0
14 MAI 80,000 0 0,080 0,080 30,2% 0 0
14 MAI 82,000 0 0,080 0,080 26,6% 0 0
14 MAI 84,000 0 0,080 0,080 23,1% 0 0
14 MAI 86,000 0 0,100 0,100 20,2% 4 0
14 MAI 88,000 0 0,090 0,090 16,3% 2 0
14 MAI 90,000 0,020 0,100 0,100 13,5% 0 0
14 MAI 92,000 0,080 0,150 0,150 11,2% 120 0
14 MAI 94,000 0,260 0,330 0,330 9,5% 344 30
14 MAI 96,000 0,800 0,870 0,870 8,2% 72 60
14 MAI 96,500 1,020 1,090 1,090 7,7% 0 10
14 MAI 98,000 1,910 2,000 2,000 5,1% 11 0
14 MAI 100,000 3,550 3,700 3,700 -- 0 0
14 MAI 105,000 8,500 8,650 8,650 -- 0 0
14 MAI 110,000 13,500 13,650 13,650 -- 0 0
14 MAI 115,000 18,500 18,650 18,650 -- 0 0
14 JUN 76,000 0 0,110 0,110 26,2% 0 0
14 JUN 78,000 0 0,120 0,120 23,9% 0 0
14 JUN 80,000 0 0,110 0,110 21,0% 0 0
14 JUN 82,000 0,020 0,120 0,120 19,2% 0 0
14 JUN 84,000 0,020 0,140 0,140 17,1% 0 0
14 JUN 86,000 0,020 0,170 0,170 15,0% 0 0
14 JUN 88,000 0,100 0,230 0,230 13,9% 0 0
14 JUN 90,000 0,190 0,330 0,330 12,4% 0 0
14 JUN 92,000 0,420 0,550 0,550 11,5% 0 0
14 JUN 94,000 0,790 0,930 0,930 10,3% 0 0
14 JUN 96,000 1,430 1,570 1,570 9,0% 0 0
14 JUN 98,000 2,460 2,600 2,600 7,3% 0 0
14 JUN 99,000 3,150 3,250 3,250 5,5% 70 0
14 JUN 100,000 3,850 4,150 4,150 -- 0 0
14 JUN 105,000 8,450 8,800 8,800 -- 0 0
14 JUN 110,000 13,450 13,900 13,900 -- 0 0
14 JUN 115,000 18,450 18,900 18,900 -- 0 0
14 JUL 70,000 0 0,150 0,150 29,6% 55 0
14 JUL 72,000 0,020 0,150 0,150 27,7% 11 0
14 JUL 74,000 0,030 0,150 0,150 25,6% 36 0
14 JUL 76,000 0,040 0,160 0,160 23,6% 74 0
14 JUL 78,000 0,060 0,150 0,150 21,5% 122 0
14 JUL 80,000 0,070 0,170 0,170 19,7% 232 0
14 JUL 82,000 0,100 0,170 0,170 17,8% 237 0
14 JUL 84,000 0,160 0,190 0,190 16,3% 362 0
14 JUL 86,000 0,200 0,260 0,260 14,8% 217 0
14 JUL 88,000 0,310 0,370 0,370 13,6% 138 0
14 JUL 90,000 0,490 0,560 0,560 12,6% 187 0
14 JUL 92,000 0,830 0,900 0,900 11,9% 86 0
14 JUL 94,000 1,380 1,450 1,450 11,3% 216 10
14 JUL 96,000 2,210 2,280 2,280 10,8% 176 7
14 JUL 98,000 3,350 3,500 3,500 10,5% 18 0
14 JUL 100,000 4,800 4,950 4,950 10,2% 87 0
14 JUL 105,000 9,400 9,550 9,550 11,6% 10 0
14 JUL 110,000 14,300 14,450 14,450 12,0% 21 0
14 JUL 115,000 19,250 19,450 19,450 14,7% 0 0
14 OCT 72,000 0,140 0,220 0,220 21,7% 130 0
14 OCT 74,000 0,170 0,250 0,250 20,4% 50 10
14 OCT 76,000 0,200 0,290 0,290 19,2% 30 46
14 OCT 78,000 0,250 0,330 0,330 18,0% 20 0
14 OCT 80,000 0,320 0,400 0,400 16,9% 32 0
14 OCT 82,000 0,420 0,530 0,530 16,1% 52 0
14 OCT 84,000 0,560 0,670 0,670 15,2% 130 0
14 OCT 86,000 0,720 0,800 0,800 14,1% 185 0
14 OCT 88,000 0,990 1,070 1,070 13,3% 70 0
14 OCT 90,000 1,360 1,460 1,460 12,7% 80 0
14 OCT 92,000 1,870 1,990 1,990 12,1% 38 0
14 OCT 94,000 2,560 2,710 2,710 11,5% 101 20
14 OCT 96,000 3,550 3,650 3,650 11,3% 124 0
14 OCT 98,000 4,700 4,800 4,800 10,9% 80 0
14 OCT 100,000 6,050 6,200 6,200 10,6% 14 0
14 OCT 105,000 10,200 10,400 10,400 10,0% 92 0
14 OCT 110,000 15,050 15,150 15,150 13,6% 0 0
14 OCT 115,000 19,900 20,100 20,100 -- 0 0
15 JAN 66,000 0,030 0,240 0,240 21,0% 642 0
15 JAN 68,000 0,070 0,250 0,250 20,0% 120 0
15 JAN 70,000 0,080 0,260 0,260 18,7% 422 0
15 JAN 72,000 0,160 0,340 0,340 18,4% 242 0
15 JAN 74,000 0,190 0,410 0,410 17,5% 906 0
15 JAN 76,000 0,290 0,430 0,430 16,6% 1 264 0
15 JAN 78,000 0,390 0,630 0,630 16,3% 368 0
15 JAN 80,000 0,510 0,700 0,700 15,3% 4 035 3
15 JAN 82,000 0,680 0,840 0,840 14,6% 418 0
15 JAN 84,000 0,920 1,120 1,120 14,1% 217 0
15 JAN 86,000 1,240 1,440 1,440 13,6% 118 0
15 JAN 88,000 1,650 1,750 1,750 13,0% 421 0
15 JAN 90,000 2,140 2,430 2,430 12,7% 250 0
15 JAN 92,000 2,700 3,050 3,050 12,1% 80 0
15 JAN 94,000 3,450 3,800 3,800 11,5% 95 0
15 JAN 96,000 4,450 4,800 4,800 11,2% 80 0
15 JAN 98,000 5,550 5,950 5,950 10,7% 0 0
15 JAN 100,000 6,850 7,250 7,250 10,2% 10 0
16 JAN 72,000 1,460 1,700 1,700 18,0% 1 857 0
16 JAN 74,000 1,760 1,990 1,990 17,6% 477 70
16 JAN 76,000 2,070 2,420 2,420 17,3% 743 0
16 JAN 78,000 2,470 2,840 2,840 17,0% 85 0
16 JAN 80,000 2,920 3,250 3,250 16,6% 154 0
16 JAN 82,000 3,400 3,750 3,750 16,2% 143 0
16 JAN 84,000 3,950 4,300 4,300 15,8% 232 0
16 JAN 86,000 4,600 4,950 4,950 15,4% 112 0
16 JAN 88,000 5,350 5,800 5,800 15,2% 1 458 0
16 JAN 90,000 6,100 6,550 6,550 14,8% 175 0
16 JAN 92,000 6,950 7,350 7,350 14,3% 16 0
16 JAN 94,000 7,850 8,300 8,300 13,9% 103 0
16 JAN 96,000 8,850 9,300 9,300 13,4% 100 0
16 JAN 98,000 10,050 10,450 10,450 13,1% 0 0
16 JAN 100,000 11,200 11,750 11,750 12,7% 0 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.