RavaOnline.com
    


Mercado Local:  Panel Líder | Panel General | Opciones | Bonos | ADR's Argentinos | LEBAC | ROFEX dólar
Mercado Global:  Principal | Las 30 del Dow | ETF's | Varias


Opciones 20/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
YPFC500.FE 9,000 -27,42 12,400 11,000 8,000 11,000 16:40 39 36.900
YPFC480.FE 18,000 0 - 18,000 18,000 18,000 14:32 2 3.600
YPFC460.FE 30,000 -6,25 32,000 27,000 27,000 30,000 15:38 23 63.270
YPFC440.FE 43,000 -14,00 50,000 42,000 42,000 43,000 15:57 18 76.900
YPFC420.FE 61,000 -11,59 69,000 65,000 61,000 65,000 13:48 8 51.200
TS.V320.FE 3,500 16,67 3,000 3,500 3,500 3,500 13:13 1 350
TS.C336.FE 8,000 0 - 8,000 8,000 8,000 13:13 3 2.400
TS.C328.FE 11,000 25,00 8,000 8,000 8,000 12,000 16:30 28 32.198
TS.C320.FE 14,000 -6,28 14,938 11,000 11,000 14,000 14:40 10 11.300
TS.C312.FE 20,000 0 20,000 20,000 18,000 21,300 16:03 16 32.090
TS.C30173F 32,900 1,23 32,500 28,000 28,000 32,900 16:29 5 15.040
TS.C288.FE 43,000 13,16 38,000 43,000 43,000 43,000 14:29 4 17.200
TRAC60.0FE 3,100 -20,51 3,900 3,100 3,000 3,100 16:14 65 20.100
TRAC56.0FE 9,900 1,64 6,100 6,200 6,200 6,200 12:46 8 4.960
TRAC40.0AB 25,000 0 25,000 25,000 25,000 25,000 16:40 25 62.500
TGSC70.0AB 26,000 18,18 22,000 26,000 26,000 26,000 12:15 4 10.400
TGSC60.0FE 30,000 0 30,000 30,000 30,000 30,000 13:05 1 3.000
TECC120.AB 38,000 -7,32 41,000 38,000 38,000 38,000 15:54 10 38.000
PGRC9.50FE 1,000 0 1,000 1,000 1,000 1,000 15:47 5 500
PGRC14.0FE 0,020 -50,00 0,040 0,020 0,020 0,020 14:31 2 4
PGRC13.5FE 0,080 0 - 0,080 0,080 0,080 16:49 300 2.400
PGRC13.0FE 0,100 -13,85 0,065 0,080 0,056 0,120 16:29 3.311 31.146
PGRC12.0FE 0,250 9,09 0,220 0,250 0,181 0,300 15:44 487 13.090
PGRC11.5FE 0,250 0 0,250 0,250 0,250 0,250 16:11 20 500
PGRC10.5FE 0,500 2,04 0,490 0,400 0,400 0,500 15:55 41 1.970
PGRC10.0FE 0,600 -4,76 0,630 0,725 0,600 0,725 14:38 190 12.210
PBRV98.4FE 0,398 8,33 0,360 0,400 0,390 0,400 16:39 50 1.999
PBRV112.FE 2,860 -7,74 3,100 3,050 2,860 3,110 16:04 171 51.355
PBRV102.FE 0,600 0 0,700 0,701 0,700 0,701 14:09 66 4.625
PBRC98.4FE 16,493 3,14 15,998 15,500 15,500 16,500 16:47 755 1.207.920
PBRC94.4FE 20,000 1,86 19,635 19,400 19,000 20,000 14:55 775 1.516.355
PBRC90.4FE 24,375 1,52 23,640 23,200 23,200 24,100 16:37 371 873.370
PBRC120.FE 2,100 16,67 1,800 1,800 1,600 2,100 16:44 842 159.022
PBRC120.AB 6,000 0 - 6,000 6,000 6,000 16:05 57 34.200
PBRC118.FE 2,800 7,78 2,598 2,350 2,200 2,800 16:45 755 186.050
PBRC116.FE 3,711 11,39 3,232 3,150 2,750 3,600 16:45 2.279 706.970
PBRC114.FE 4,624 14,00 4,070 3,800 3,300 4,640 16:48 1.854 711.192
PBRC112.FE 5,669 17,99 4,831 4,500 4,250 5,700 16:50 3.001 1.453.422
PBRC110.FE 6,910 15,97 6,036 4,500 4,500 7,000 16:50 1.132 713.503
PBRC108.FE 8,000 4,58 7,650 7,900 7,900 8,000 16:48 34 26.960
PBRC106.FE 9,779 8,99 9,074 8,850 8,000 9,890 16:50 3.612 3.094.536
PBRC104.FE 10,500 0 10,500 10,500 10,500 10,500 14:41 1 1.050
PBRC102.FE 12,879 7,50 12,000 12,100 11,900 12,900 16:48 538 660.925
PBRC102.AB 19,000 -5,00 20,000 19,000 19,000 19,000 15:58 23 43.700
PBRC100.FE 14,000 4,48 13,400 13,500 13,500 14,000 14:15 110 148.950
PAMV53.0FE 1,850 0 - 2,000 1,850 2,300 16:39 81 17.265
PAMV51.0FE 1,050 16,67 0,900 1,100 1,050 1,100 16:42 28 2.975
PAMV49.0FE 0,850 -15,00 1,000 1,250 0,850 1,250 15:42 66 6.930
PAMC59.0FE 0,400 -36,51 0,630 0,630 0,400 0,630 16:21 77 4.095
PAMC57.0FE 1,000 -23,08 1,300 0,900 0,900 1,000 16:49 107 10.240
PAMC55.0FE 1,700 -20,93 2,150 2,000 1,200 2,100 16:48 1.222 220.744
PAMC53.0FE 2,800 -13,85 3,250 3,700 2,350 3,700 16:49 560 143.337
PAMC51.0FE 3,550 -26,98 4,862 3,900 3,550 4,000 15:28 80 30.850
PAMC51.0AB 6,300 -20,75 7,950 6,000 6,000 6,300 16:48 55 34.500
PAMC49.0FE 5,800 -5,14 6,114 5,900 5,500 5,900 16:46 167 96.430
PAMC45.1FE 9,800 -2,00 10,000 9,800 9,800 9,800 12:03 1 980
OESC36.0AB 6,500 30,00 5,000 6,500 6,500 6,500 16:47 20 13.000
MIRC620.FE 27,000 66,67 15,000 18,000 18,000 25,000 15:42 18 40.600
MIRC500.FE 125,000 9,09 110,000 125,000 120,000 125,000 16:45 6 73.500
METC25.0AB 35,000 12,90 31,000 35,000 35,000 35,000 16:32 1 3.500
LEDC15.5FE 2,500 -3,85 2,600 2,500 2,500 2,500 12:28 8 2.000
INDC9.00FE 8,000 -13,98 9,300 9,000 8,000 9,000 16:48 15 13.000
INDC8.00FE 7,000 52,84 4,580 9,800 7,000 9,800 15:59 13 11.340
INDC19.0FE 0,400 0 - 0,400 0,400 0,400 16:39 30 1.200
GVAC9.50FE 1,000 39,28 0,718 0,800 0,650 1,050 16:27 3.846 367.496
GVAC9.00FE 1,272 9,97 1,173 1,390 0,900 1,450 16:47 3.236 367.160
GVAC9.00AB 1,900 6,20 1,789 2,000 1,500 2,490 16:48 913 199.430
GVAC8.40FE 1,800 6,25 1,600 1,700 1,700 1,700 15:32 50 8.500
GVAC8.20FE 2,000 14,03 1,754 2,000 2,000 2,200 12:32 80 16.970
GVAC8.00JU 2,700 -10,00 3,000 3,400 2,700 3,400 16:40 870 252.460
GVAC8.00FE 2,181 7,50 2,000 2,390 1,900 2,390 16:23 728 157.427
GVAC8.00AB 2,500 8,70 2,300 2,150 2,150 2,500 16:50 107 23.250
GVAC7.80FE 2,384 18,43 1,942 2,500 2,000 2,500 16:48 1.102 253.730
GVAC7.60FE 2,700 28,57 2,100 2,600 2,400 2,700 16:41 200 51.830
GVAC7.00JU 3,500 -7,89 3,800 4,000 3,500 4,100 14:51 300 115.000
GVAC7.00FE 3,200 3,81 2,890 3,100 3,000 3,300 16:20 285 92.922
GVAC7.00AB 3,200 -3,47 3,315 3,700 3,200 3,700 16:26 145 50.547
GVAC6.80FE 3,250 30,00 2,500 3,000 2,950 3,300 16:49 1.231 379.975
GVAC6.40FE 4,000 17,65 3,400 4,000 4,000 4,000 11:42 70 28.000
GVAC6.20FE 3,800 2,98 3,690 3,940 3,800 4,100 14:37 276 110.638
GVAC6.00JU 4,502 0 4,300 5,000 4,300 5,100 15:10 1.627 780.850
GVAC6.00FE 4,100 8,81 3,768 4,200 4,100 4,350 15:39 478 203.125
GVAC6.00AB 4,650 7,64 4,320 4,400 4,400 4,650 15:35 30 13.325
GVAC5.60FE 4,400 -2,22 4,500 4,400 4,400 4,400 15:00 100 44.000
GVAC4.20FE 5,750 15,00 5,000 6,000 5,750 6,000 14:44 25 14.500
GVAC11.0JU 1,000 25,00 0,800 0,900 0,900 1,000 16:35 152 13.740
GVAC11.0FE 0,324 47,27 0,220 0,286 0,200 0,333 16:50 2.019 59.945
GVAC11.0AB 0,900 28,57 0,700 0,825 0,800 0,900 16:21 1.700 146.175
GVAC10.0JU 1,700 -2,86 1,750 1,950 1,700 2,100 16:50 223 42.755
GVAC10.0FE 0,684 34,38 0,509 0,650 0,450 0,850 16:45 3.855 258.604
GVAC10.0AB 1,200 0 - 1,350 1,200 1,350 16:40 83 10.710
GFGV60.0FE 0,030 -14,29 0,035 0,025 0,025 0,030 14:56 862 2.165
GFGV141.FE 7,100 1,43 7,000 7,100 7,100 7,100 15:19 12 8.520
GFGV138.FE 5,546 8,91 5,050 5,500 5,200 5,750 16:47 1.137 629.737
GFGV135.FE 3,850 4,05 3,700 4,000 3,850 4,400 16:46 187 79.115
GFGV132.FE 2,700 -2,41 3,074 3,000 3,000 3,100 16:41 140 43.000
GFGV129.FE 2,150 -2,27 2,200 2,200 1,800 2,400 16:46 425 90.980
GFGV126.FE 1,500 -2,21 1,535 1,850 1,500 1,850 16:38 233 37.808
GFGV123.FE 0,910 2,25 0,890 0,890 0,890 0,910 16:43 120 10.880
GFGV120.FE 0,860 7,50 0,800 0,850 0,800 1,000 15:51 468 38.050
GFGV117.FE 0,600 -100,00 0,600 - - - 15:48 - -
GFGV114.FE 0,400 29,03 0,310 0,350 0,350 0,400 16:45 251 9.295
GFGV111.FE 0,350 12,90 0,310 0,350 0,330 0,350 16:05 416 14.360
GFGC99.0FE 37,700 -5,75 40,000 37,700 37,700 37,700 15:20 1 3.770
GFGC165.FE 0,940 -30,66 1,298 0,950 0,700 0,950 16:47 364 33.717
GFGC156.FE 1,500 -30,36 2,154 1,600 1,500 1,600 16:32 17 2.620
GFGC156.AB 4,500 0 - 4,500 4,500 4,500 15:38 8 3.600
GFGC153.FE 1,900 -24,00 2,500 2,200 1,900 2,200 16:28 520 101.647
GFGC150.FE 2,620 -25,14 3,500 3,500 2,600 3,500 16:28 662 188.858
GFGC150.AB 6,000 -25,00 8,000 6,000 6,000 6,000 15:11 8 4.800
GFGC147.FE 3,772 -22,79 4,533 4,100 3,400 4,100 16:45 915 344.170
GFGC144.FE 4,550 -21,43 5,600 4,550 4,000 4,900 16:21 1.168 549.266
GFGC141.FE 5,595 -19,24 6,934 6,980 5,300 7,350 16:47 2.685 1.578.157
GFGC138.FE 6,849 -19,68 8,466 8,400 6,400 8,400 16:43 1.957 1.361.607
GFGC135.FE 8,550 -15,34 10,099 9,000 7,800 9,000 16:47 664 554.285
GFGC132.FE 10,500 -19,35 12,400 12,420 9,200 12,420 16:44 1.141 1.180.200
GFGC129.FE 12,492 -6,06 13,200 13,000 12,000 13,050 16:45 829 1.030.420
GFGC126.FE 14,190 -10,44 15,800 15,300 14,150 15,300 16:11 497 726.715
GFGC126.AB 23,000 -19,57 23,000 22,000 18,500 22,000 16:11 21 45.850
GFGC123.FE 17,200 -6,81 18,243 17,030 16,650 17,500 16:45 531 912.905
GFGC120.FE 19,450 -12,68 21,760 20,000 19,000 20,000 15:51 755 1.484.500
GFGC117.FE 22,000 -16,98 26,500 23,000 22,000 23,000 15:51 230 514.300
GFGC111.FE 27,500 -5,17 29,000 26,501 26,501 27,500 15:03 17 45.751
GFGC102.FE 36,100 -9,75 40,000 36,100 36,100 36,100 12:29 7 25.270
ERAV15.0FE 0,150 -34,78 0,230 0,200 0,150 0,200 14:05 140 2.600
ERAC18.0FE 0,120 0 - 0,120 0,120 0,120 13:55 70 840
ERAC17.0FE 0,300 -23,75 0,400 0,350 0,260 0,420 16:11 1.028 33.534
ERAC17.0AB 0,821 -8,89 0,900 0,900 0,750 0,900 13:53 463 37.886
ERAC16.0FE 0,700 -11,39 0,790 0,850 0,520 0,900 16:16 1.426 99.720
ERAC15.0FE 1,440 -7,77 1,518 1,690 1,250 1,690 16:45 758 117.647
ERAC13.75F 2,500 -5,37 2,642 2,750 2,500 2,750 16:43 234 59.754
ERAC12.75F 3,350 -3,74 3,480 3,900 3,350 3,900 13:45 142 53.136
ERAC11.75F 4,500 1,12 4,450 4,700 4,500 4,700 12:48 50 22.700
DGCC42.0FE 20,000 -8,05 21,750 20,000 20,000 20,000 15:28 5 10.000
CVHC490.FE 45,000 0 45,000 45,000 45,000 45,000 14:50 2 9.000
CVHC430.FE 100,000 0 100,000 100,000 100,000 100,000 15:33 25 250.000
CTOC52.0AB 17,000 70,00 10,000 17,000 17,000 17,000 16:40 3 5.100
CREV37.0AB 1,750 0 1,750 1,750 1,750 1,750 14:02 17 2.975
CREC41.0FE 0,900 -10,00 1,000 1,000 0,750 1,000 16:31 196 17.270
CREC39.0FE 2,750 22,22 2,250 2,750 2,750 2,750 14:03 15 4.125
CREC37213F 3,500 -0,28 3,510 3,500 3,500 3,500 13:07 1 350
CREC37.0AB 6,500 14,04 5,700 6,500 6,500 6,500 12:54 3 1.950
CPUC20.0FE 2,000 -39,04 3,281 3,550 1,500 3,550 16:44 310 78.655
COMV5.10FE 0,250 21,95 0,205 0,200 0,200 0,250 16:36 696 15.348
COMV4.80FE 0,125 0 0,125 0,125 0,125 0,125 12:31 300 3.750
COMC5.85FE 0,100 0 - 0,100 0,100 0,100 15:54 200 2.000
COMC5.70FE 0,151 -14,69 0,177 0,200 0,120 0,248 16:50 24.240 427.096
COMC5.55FE 0,190 5,67 0,194 0,220 0,170 0,350 16:28 17.691 386.047
COMC5.40FE 0,229 -1,23 0,243 0,300 0,200 0,359 16:40 39.717 1.099.575
COMC5.25FE 0,279 -2,44 0,287 0,310 0,250 0,389 16:49 21.279 667.928
COMC5.25AB 0,550 0 - 0,600 0,550 0,650 16:38 795 48.725
COMC5.10FE 0,340 1,74 0,344 0,350 0,300 0,490 16:50 33.073 1.259.199
COMC5.10AB 0,650 62,50 0,400 0,550 0,550 0,650 16:47 480 28.050
COMC4.95FE 0,418 4,51 0,421 0,500 0,371 0,550 16:35 15.044 677.391
COMC4.80FE 0,524 3,11 0,514 0,600 0,410 0,640 16:50 14.445 804.198
COMC4.65FE 0,624 1,40 0,641 0,720 0,600 0,780 16:26 1.688 120.203
COMC4.50FE 0,790 -1,84 0,814 0,890 0,670 0,890 16:50 1.850 142.268
COMC4.35FE 0,930 3,45 0,870 1,000 0,900 1,050 16:31 2.528 254.287
COMC4.20FE 1,010 0,20 0,998 1,000 0,950 1,100 16:38 929 95.352
COMC4.05JU 1,800 5,88 1,700 1,800 1,800 1,800 13:39 10 1.800
COMC4.05FE 1,150 -3,60 1,193 1,189 1,150 1,200 15:50 236 27.460
COMC4.05AB 1,317 -13,10 1,496 1,250 1,250 1,550 16:39 130 18.800
COMC3.90FE 0,650 30,00 0,500 0,650 0,650 0,650 11:06 500 32.500
COMC3.00FE 2,200 0 2,200 2,300 2,100 2,300 16:27 388 85.760
CEPC44.0FE 1,700 -45,19 3,100 2,500 1,500 2,500 16:12 594 96.692
CEPC42.0FE 2,500 -37,50 4,000 3,300 2,000 3,300 16:41 113 29.695
CEPC38.0FE 6,350 -9,29 7,000 6,400 5,000 6,400 15:45 20 12.410
CEPC34.0JU 13,000 -29,73 18,500 13,000 13,000 13,000 13:28 5 6.500
CEPC34.0FE 10,500 -23,91 13,800 10,000 9,000 10,500 15:43 65 64.500
CEPC33.0FE 11,000 29,41 8,500 10,000 10,000 11,000 14:58 35 37.500
CEPC31.0FE 11,771 -22,58 15,500 13,000 11,200 13,000 12:46 99 120.100
CEPC30.0FE 13,000 -22,62 16,800 13,000 13,000 14,000 15:37 110 149.500
CEPC22.0AB 23,200 -7,20 25,000 23,500 22,000 23,500 15:55 349 811.585
CELC17.0FE 1,600 14,29 1,400 1,600 1,600 1,700 14:06 48 7.960
CECC20.0FE 3,550 -19,32 4,400 4,250 3,550 4,400 16:29 90 37.200
CECC19.0FE 4,250 -18,21 5,196 4,350 4,250 4,350 14:48 40 17.100
CECC16.0JU 10,000 0 10,000 10,000 10,000 10,000 14:06 20 20.000
CECC16.0AB 9,000 -14,29 10,500 9,000 9,000 9,000 15:16 40 36.000
CECC16. - - - - - - 14:06 - -
BYMC320.FE 25,250 -5,56 27,000 25,500 25,500 25,500 16:47 2 5.100
BYMC320.AB 63,000 8,62 58,000 59,000 50,000 63,000 16:42 35 210.300
BYMC310.FE 36,000 -10,00 39,998 36,000 36,000 40,000 16:36 4 14.800
BYMC270.FE 74,167 0 75,000 75,000 75,000 75,000 13:31 41 307.500
BOLC9.20FE 1,650 15,38 1,300 1,350 1,300 1,500 16:48 38 5.010
BOLC12.8FE 0,100 13,64 0,088 0,100 0,100 0,100 13:39 520 5.200
BOLC11.4FE 0,300 30,43 0,230 0,250 0,250 0,300 16:49 524 14.588
BOLC10.7FE 0,450 0 0,450 0,400 0,400 0,480 16:49 290 13.038
BMAC200.FE 23,000 -22,80 29,792 24,792 23,000 26,000 13:38 7 16.979
BHIC8.25FE 7,699 -0,01 7,700 7,500 7,500 7,699 16:40 30 23.037
BHIC7.25FE 8,500 0 8,500 8,500 8,500 8,500 16:24 10 8.500
BHIC11.45F 4,500 2,27 4,400 4,000 4,000 4,500 16:41 210 86.625
AUSC114.FE 8,000 0 8,000 8,000 8,000 8,000 12:35 12 9.600
ALUC5429FE 11,500 -0,93 11,608 11,800 11,500 11,800 12:43 80 92.600
ALUC16.9FE 0,600 -29,49 0,780 0,900 0,550 0,900 16:40 177 12.270
AGRC24.0FE 1,500 4,90 1,430 1,500 1,500 1,900 14:13 115 18.434
AGRC17.0AB 10,000 28,21 7,800 10,000 10,000 10,000 15:00 1 1.000



La Compañía  |  Aviso Legal  |  Código de Conducta  |  Política de privacidad  |  RSS  |  Contáctenos   |   Trabajar con Nosotros   |  Consulte su tenencia en Caja de Valores
                           
Rava Bursátil S.A. - ALyC y AN PROPIO CNV Nº 332
CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421