Bienvenue, visiteur! Connexion S'inscrire
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.

VRX – Valeant Pharmaceuticals International, Inc.

 Dernière mise à jour : 25 mai 2013 à 17 h 15   (Données différées de 15 minutes)
  Dernier prix : 87,020 Variation : 10,180 Cours acheteur : 87,000 Cours vendeur : 87,480 Volatilité historique 30 jours : 46,04%
Options d'achat
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 2 269 Volume : 44
13 JUN 56,000 30,800 31,800 31,800 51,2% 0 0
13 JUN 58,000 28,750 29,850 29,850 51,2% 0 0
13 JUN 60,000 26,850 27,850 27,850 51,4% 0 0
13 JUN 62,000 24,850 25,850 25,850 51,4% 0 0
13 JUN 64,000 22,800 23,850 23,850 51,3% 0 0
13 JUN 66,000 20,900 21,900 21,900 47,5% 0 0
13 JUN 68,000 18,950 19,900 19,900 51,8% 10 0
13 JUN 70,000 17,000 17,900 17,900 51,9% 0 0
13 JUN 72,000 15,050 16,000 16,000 52,3% 0 0
13 JUN 74,000 13,150 14,050 14,050 52,7% 14 0
13 JUN 76,000 11,250 12,150 12,150 -- 20 10
13 JUN 78,000 9,600 10,900 10,900 207,6% 162 3
13 JUN 80,000 7,900 9,600 9,600 215,5% 971 0
13 JUN 82,000 6,450 7,800 7,800 205,4% 115 4
13 JUN 84,000 5,200 6,500 6,500 211,8% 0 0
13 JUN 86,000 4,000 5,250 5,250 203,2% 0 1
13 JUN 88,000 2,900 4,250 4,250 201,7% 8 14
13 JUN 90,000 2,160 2,880 2,880 194,5% 0 4
13 JUL 50,000 36,750 37,900 37,900 50,7% 20 0
13 JUL 52,000 34,800 35,950 35,950 50,8% 0 0
13 JUL 54,000 32,800 33,950 33,950 50,8% 15 0
13 JUL 56,000 30,800 31,900 31,900 50,7% 10 0
13 JUL 58,000 28,850 29,950 29,950 48,6% 4 0
13 JUL 60,000 26,900 28,000 28,000 47,7% 206 0
13 JUL 62,000 24,900 26,000 26,000 51,0% 23 0
13 JUL 64,000 22,950 24,050 24,050 51,2% 31 0
13 JUL 66,000 21,050 22,100 22,100 51,5% 48 0
13 JUL 68,000 19,100 20,200 20,200 51,7% 128 5
13 JUL 70,000 17,250 18,350 18,350 52,3% 21 0
13 JUL 72,000 15,400 16,550 16,550 15,3% 20 0
13 JUL 74,000 12,650 14,750 14,750 52,5% 61 0
13 JUL 76,000 10,900 13,000 13,000 53,8% 11 0
13 JUL 78,000 9,000 11,350 11,350 136,4% 15 0
13 JUL 80,000 8,000 9,850 9,850 153,7% 1 0
13 JUL 82,000 6,400 8,550 8,550 153,9% 30 0
13 JUL 84,000 5,300 7,350 7,350 158,4% 0 0
13 JUL 86,000 4,100 6,250 6,250 156,7% 0 1
13 JUL 88,000 3,500 5,250 5,250 160,8% 0 0
13 JUL 90,000 2,450 4,500 4,500 158,0% 0 0
13 OCT 62,000 25,600 27,100 27,100 -- 1 0
13 OCT 64,000 23,850 25,300 25,300 -- 0 0
13 OCT 66,000 22,000 23,500 23,500 -- 0 0
13 OCT 68,000 20,300 21,750 21,750 142,2% 0 0
13 OCT 70,000 18,600 19,000 19,000 129,9% 32 0
13 OCT 72,000 16,950 18,400 18,400 137,0% 10 0
13 OCT 74,000 15,350 16,850 16,850 135,3% 42 0
13 OCT 76,000 14,050 15,300 15,300 136,4% 8 0
13 OCT 78,000 12,450 13,900 13,900 134,5% 5 0
13 OCT 80,000 11,100 12,550 12,550 133,2% 7 0
13 OCT 82,000 9,900 11,300 11,300 132,0% 44 0
13 OCT 84,000 8,750 10,250 10,250 132,9% 0 0
13 OCT 86,000 7,700 9,150 9,150 130,8% 0 0
13 OCT 88,000 6,750 8,250 8,250 131,3% 0 0
13 OCT 90,000 5,800 7,250 7,250 130,2% 15 1
14 JAN 72,000 18,150 20,300 20,300 122,3% 0 0
14 JAN 74,000 17,200 19,000 19,000 124,4% 50 1
14 JAN 76,000 15,600 17,600 17,600 122,1% 0 0
14 JAN 78,000 14,100 16,100 16,100 120,8% 0 0
14 JAN 80,000 12,800 15,100 15,100 120,2% 5 0
14 JAN 82,000 11,600 13,450 13,450 116,8% 19 0
14 JAN 84,000 10,550 12,600 12,600 118,0% 0 0
14 JAN 86,000 9,550 11,200 11,200 116,8% 18 0
14 JAN 88,000 8,550 10,350 10,350 117,0% 19 0
14 JAN 90,000 7,650 9,450 9,450 116,8% 50 0
Options de vente
Mois / Séries Cours achet. Cours vend. Dern. prix Vol. impl. Int. en cours Vol.
Intérêt en cours : 3 330 Volume : 60
13 JUN 56,000 0 0,150 0,150 50,3% 0 0
13 JUN 58,000 0,010 0,270 0,270 50,6% 0 0
13 JUN 60,000 0,010 0,280 0,280 50,6% 0 0
13 JUN 62,000 0,010 0,290 0,290 50,6% 0 0
13 JUN 64,000 0,010 0,310 0,310 50,7% 0 0
13 JUN 66,000 0,020 0,320 0,320 46,6% 5 0
13 JUN 68,000 0,020 0,370 0,370 50,8% 0 0
13 JUN 70,000 0,020 0,410 0,410 51,0% 15 0
13 JUN 72,000 0,150 0,500 0,500 51,5% 1 060 0
13 JUN 74,000 0,190 0,610 0,610 51,9% 160 0
13 JUN 76,000 0,310 0,790 0,790 -- 0 0
13 JUN 78,000 0,530 1,310 1,310 55,8% 12 0
13 JUN 80,000 0,860 1,650 1,650 187,8% 0 0
13 JUN 82,000 1,340 2,120 2,120 193,3% 0 0
13 JUN 84,000 2,020 2,750 2,750 195,6% 0 0
13 JUN 86,000 2,810 3,550 3,550 189,6% 0 0
13 JUN 88,000 3,800 5,050 5,050 197,6% 0 0
13 JUN 90,000 5,000 6,200 6,200 198,1% 0 10
13 JUL 50,000 0,020 0,150 0,150 50,3% 300 0
13 JUL 52,000 0,020 0,240 0,240 50,4% 22 0
13 JUL 54,000 0,020 0,240 0,240 50,4% 0 0
13 JUL 56,000 0,020 0,300 0,300 50,5% 20 0
13 JUL 58,000 0,020 0,330 0,330 48,3% 200 0
13 JUL 60,000 0,020 0,350 0,350 47,3% 14 0
13 JUL 62,000 0,020 0,390 0,390 50,6% 43 0
13 JUL 64,000 0,080 0,430 0,430 50,8% 258 0
13 JUL 66,000 0,020 0,500 0,500 50,8% 31 0
13 JUL 68,000 0,050 0,590 0,590 51,0% 35 0
13 JUL 70,000 0,330 0,700 0,700 51,7% 15 0
13 JUL 72,000 0,310 0,880 0,880 13,7% 75 0
13 JUL 74,000 0,640 1,100 1,100 53,8% 10 0
13 JUL 76,000 0,880 1,420 1,420 158,8% 10 0
13 JUL 78,000 0,750 1,840 1,840 153,5% 10 0
13 JUL 80,000 1,200 2,400 2,400 154,1% 20 0
13 JUL 82,000 1,750 3,150 3,150 157,0% 20 0
13 JUL 84,000 2,110 3,950 3,950 154,9% 0 0
13 JUL 86,000 2,950 4,900 4,900 154,6% 0 0
13 JUL 88,000 3,950 5,950 5,950 155,2% 0 0
13 JUL 90,000 5,150 7,150 7,150 154,3% 0 0
13 OCT 62,000 0,520 1,480 1,480 34,1% 435 0
13 OCT 64,000 0,720 1,670 1,670 -- 0 0
13 OCT 66,000 0,940 1,900 1,900 23,5% 30 0
13 OCT 68,000 1,140 2,160 2,160 139,6% 0 0
13 OCT 70,000 1,400 2,480 2,480 138,2% 20 0
13 OCT 72,000 1,730 2,850 2,850 137,9% 3 0
13 OCT 74,000 2,090 3,250 3,250 135,8% 425 0
13 OCT 76,000 2,170 3,750 3,750 130,8% 10 0
13 OCT 78,000 2,850 4,300 4,300 131,2% 11 10
13 OCT 80,000 3,700 4,950 4,950 131,4% 10 0
13 OCT 82,000 4,500 5,750 5,750 130,7% 10 0
13 OCT 84,000 5,300 6,650 6,650 131,2% 0 0
13 OCT 86,000 6,200 7,550 7,550 129,0% 0 0
13 OCT 88,000 7,300 8,650 8,650 129,8% 0 0
13 OCT 90,000 8,350 9,800 9,800 129,5% 0 0
14 JAN 72,000 3,150 4,400 4,400 122,8% 0 40
14 JAN 74,000 3,550 5,500 5,500 123,8% 30 0
14 JAN 76,000 3,900 6,150 6,150 121,7% 0 0
14 JAN 78,000 4,450 6,850 6,850 121,6% 1 0
14 JAN 80,000 5,150 7,550 7,550 119,9% 0 0
14 JAN 82,000 5,900 8,350 8,350 119,6% 0 0
14 JAN 84,000 6,800 9,250 9,250 118,2% 0 0
14 JAN 86,000 7,750 10,200 10,200 118,2% 0 0
14 JAN 88,000 8,800 11,200 11,200 118,0% 0 0
14 JAN 90,000 9,850 12,250 12,250 117,6% 10 0
Haut de page

Les cotes sur les actions sous-jacentes sont fournies par la Bourse de Toronto et sont en temps différé d'au moins 15 minutes.