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 23/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GFGC141.FE 3,598 -35,66 5,595 6,300 3,600 6,300 16:50 1.865 742.195
GFGV120.FE 0,900 4,65 0,860 0,850 0,850 1,240 16:50 727 74.057
PAMC49.0FE 5,506 -5,17 5,800 5,500 5,500 5,510 16:50 43 23.660
COMC4.80AB 0,676 24,78 0,577 0,600 0,560 0,720 16:50 726 47.431
COMC5.10FE 0,257 -23,53 0,340 0,350 0,185 0,450 16:50 21.338 532.335
BHIC15.0FE 1,500 -28,57 2,100 1,500 1,500 1,500 16:50 46 6.900
PBRC106.FE 10,351 5,33 9,779 9,300 9,300 10,900 16:50 2.162 2.236.330
ERAC16.0FE 0,695 -4,29 0,700 0,600 0,590 0,670 16:50 498 31.168
BHIC11.45F 4,250 0 4,500 4,300 4,000 4,500 16:49 42 17.650
MIRC540.FE 83,000 -7,78 90,000 83,000 83,000 83,000 16:49 10 83.000
GVAV10.5FE 0,850 0 - 0,850 0,850 0,885 16:49 436 37.235
GFGC129.FE 9,198 -26,35 12,492 10,000 9,200 10,000 16:49 647 612.590
GFGC150.FE 1,505 -42,75 2,620 1,900 1,500 2,100 16:49 540 93.955
YPFC440.FE 46,000 6,98 43,000 40,000 40,000 47,500 16:49 14 61.250
GFGC147.FE 2,088 -44,33 3,772 3,300 2,000 3,300 16:49 753 164.308
GFGC165.FE 0,567 -41,49 0,940 0,600 0,550 0,800 16:49 471 30.535
GVAC10.0FE 0,500 -18,96 0,617 0,615 0,500 0,800 16:48 2.848 192.535
BYMC270.FE 60,000 -19,10 74,167 70,000 60,000 70,000 16:48 8 50.100
COMC3.00FE 2,150 -2,27 2,200 2,400 2,120 2,400 16:48 305 64.710
COMC5.40FE 0,160 -30,13 0,229 0,200 0,125 0,220 16:48 11.213 179.298
GVAC9.00AB 1,751 0 1,900 2,340 1,600 2,350 16:48 2.023 402.160
PBRV114.FE 3,150 -1,56 3,200 3,300 2,500 3,300 16:48 120 33.930
GFGC138.FE 4,800 -29,92 6,849 6,000 4,800 6,000 16:48 1.481 760.886
GVAC9.00FE 0,999 -21,38 1,272 1,400 0,978 1,500 16:48 2.491 291.705
GFGV123.FE 1,515 63,74 0,910 1,000 1,000 1,550 16:48 505 71.520
GVAC9.50FE 0,758 -28,00 1,000 1,120 0,720 1,200 16:47 2.349 234.440
GFGC144.FE 2,700 -38,46 4,550 4,000 2,800 4,000 16:47 974 321.283
PBRC120.FE 2,300 9,52 2,100 1,800 1,800 3,000 16:47 3.002 751.998
COMC4.95FE 0,330 -21,05 0,418 0,470 0,270 0,470 16:47 6.439 208.132
PBRC116.FE 3,836 2,40 3,711 3,300 3,200 4,300 16:46 3.903 1.565.684
PBRC125.FE 1,150 0 - 1,150 1,150 1,150 16:46 100 11.500
GVAC11.0FE 0,250 -23,31 0,326 0,330 0,201 0,475 16:46 4.115 150.533
PBRC112.FE 6,024 5,86 5,669 5,000 5,000 6,400 16:46 2.562 1.579.928
YPFC500.FE 11,000 22,22 9,000 8,000 8,000 12,500 16:46 35 35.110
COMC5.70FE 0,100 -33,77 0,151 0,130 0,076 0,130 16:45 14.060 142.966
PGRC13.0FE 0,050 -40,00 0,100 0,050 0,050 0,060 16:45 77 387
GVAC7.00AB 3,700 3,12 3,200 4,000 3,051 4,200 16:45 141 50.008
PBRC110.FE 7,300 5,64 6,910 7,000 7,000 7,950 16:44 915 685.422
TRAC60.0FE 2,600 -16,13 3,100 2,250 2,250 2,600 16:44 89 21.040
GFGC135.FE 5,990 -29,82 8,550 8,900 6,000 8,900 16:43 603 381.690
BHIC12.45F 3,500 2,97 3,399 3,500 3,500 3,500 16:43 15 5.250
CREC37213F 3,050 -12,86 3,500 3,500 3,000 3,500 16:43 40 12.105
PAMC57.0FE 0,812 -19,00 1,000 0,801 0,800 0,850 16:43 437 35.930
TS.C344.FE 10,000 0 - 7,000 7,000 10,000 16:42 14 12.800
GVAC5.00AB 5,100 6,69 4,780 5,100 5,100 5,100 16:42 61 31.110
TS.C312.FE 31,750 58,75 20,000 23,750 23,750 31,750 16:42 70 193.750
TS.C30173F 41,000 24,62 32,900 34,000 34,000 41,000 16:42 21 82.400
PBRC98.4FE 17,500 6,11 16,493 17,100 17,100 18,000 16:41 875 1.539.490
ERAV15.0AB 1,550 0 - 1,550 1,550 1,550 16:41 30 4.650
GFGC123.FE 14,355 -16,28 17,200 16,750 14,350 16,750 16:41 109 161.985
PBRC94.4FE 21,450 7,50 20,000 21,000 21,000 22,000 16:40 882 1.899.405
ERAC17.0AB 0,825 0,49 0,821 0,850 0,825 0,850 16:39 145 12.313
GVAC6.00FE 4,100 0 4,100 4,200 4,100 4,250 16:39 236 99.260
PAMV53.0FE 1,750 -5,41 1,850 1,850 1,750 1,850 16:39 18 3.230
GVAC7.80FE 2,150 -9,82 2,384 2,600 2,150 2,600 16:39 326 79.810
PAMC53.0FE 2,460 -7,50 2,800 3,000 2,550 3,300 16:38 166 44.939
CEPC44.0FE 0,852 -47,06 1,700 1,350 0,800 1,350 16:38 308 34.030
COMC5.55FE 0,110 -30,53 0,190 0,160 0,105 0,170 16:38 9.827 128.051
YPFC460.FE 30,000 0 30,000 28,000 28,000 30,000 16:38 20 58.000
GFGV126.FE 2,200 40,00 1,500 1,500 1,500 2,100 16:38 779 147.463
GFGC126.FE 12,000 -22,41 14,190 12,100 11,010 12,100 16:37 71 79.637
GFGC126.AB 18,000 -21,74 23,000 18,000 18,000 18,000 16:37 16 28.800
PGRC12.0FE 0,120 -52,00 0,250 0,155 0,110 0,155 16:37 649 7.628
COMC5.25FE 0,203 -24,73 0,279 0,300 0,156 0,300 16:36 11.648 240.813
EDNC46.0FE 12,000 200,00 4,000 11,500 11,500 12,000 16:35 22 26.250
PBRV102.FE 0,850 41,67 0,600 0,600 0,600 0,850 16:35 57 3.595
COMC4.65FE 0,550 -11,86 0,624 0,550 0,450 0,550 16:33 223 11.515
ERAV12.75F 0,100 -85,71 0,700 0,100 0,100 0,100 16:32 7 70
PAMC55.0FE 1,429 -16,47 1,700 1,500 1,420 1,550 16:32 354 53.161
YPFC520.FE 5,000 63,93 3,050 3,800 3,800 5,000 16:31 26 12.720
GFGV132.FE 3,500 48,15 2,700 3,000 2,950 4,000 16:30 201 72.825
GVAC6.00AB 4,450 -4,30 4,650 4,450 4,450 4,450 16:30 150 66.750
GFGV138.FE 6,948 26,22 5,546 5,760 5,760 7,500 16:29 173 124.037
GVAC11.0AB 1,000 11,11 0,900 0,900 0,900 1,100 16:28 984 103.060
PBRC114.FE 4,898 7,05 4,624 4,500 4,200 5,400 16:28 1.161 558.841
COMC4.35FE 0,750 -19,35 0,930 0,700 0,700 0,750 16:27 180 12.995
GVAC8.00JU 2,850 7,41 2,700 3,200 2,900 3,200 16:26 35 11.080
PGRC10.5FE 0,350 -30,00 0,500 0,350 0,350 0,350 16:26 240 8.400
GVAC7.00JU 3,800 8,57 3,500 4,000 3,500 4,000 16:24 190 73.602
AGRC24.0FE 1,350 -10,00 1,500 1,500 1,000 1,500 16:24 187 25.540
CPUC20.0FE 0,606 -70,00 2,000 0,600 0,500 0,750 16:24 710 43.425
CECC16.0AB 7,500 -16,67 9,000 9,000 7,500 9,000 16:24 15 12.000
CTOC52.0FE 13,000 -7,14 14,000 14,000 13,000 14,000 16:23 2 2.700
COMC4.50FE 0,592 -20,25 0,790 0,579 0,550 0,650 16:22 3.291 191.404
ERAC13.75F 2,500 0 2,500 2,500 2,400 2,550 16:20 159 38.980
PGRC11.5FE 0,165 -34,00 0,250 0,165 0,165 0,165 16:17 139 2.294
BOLC11.4FE 0,300 0 0,300 0,250 0,250 0,300 16:16 219 5.915
COMC4.05FE 1,020 -13,04 1,150 1,050 1,000 1,050 16:16 295 30.000
COMC4.80FE 0,375 -27,48 0,524 0,480 0,360 0,480 16:15 3.734 153.842
GFGC132.FE 7,412 -29,05 10,500 8,500 7,300 8,500 16:15 595 458.420
GVAC7.00FE 3,120 -2,50 3,200 3,350 3,120 3,350 16:14 60 19.610
ERAC15.0FE 1,260 -13,19 1,440 1,250 1,250 1,250 16:14 124 15.500
ERAC17.0FE 0,300 0 0,300 0,350 0,299 0,350 16:12 1.636 49.389
TS.V320.FE 3,000 -14,29 3,500 3,500 3,000 3,500 16:09 6 1.950
BYMC320.AB 50,000 -34,92 63,000 50,000 41,000 50,000 16:08 17 80.400
GFGC117.FE 19,050 -13,18 22,000 21,000 18,500 21,000 16:08 276 527.060
GFGV135.FE 4,500 16,88 3,850 4,500 4,500 5,600 16:08 24 11.630
GFGV129.FE 2,770 30,23 2,150 2,150 2,150 3,230 16:07 200 52.169
ALUC5429FE 11,510 0,09 11,500 11,750 11,510 11,750 16:06 330 387.030
PBRV112.FE 2,250 -21,93 2,882 2,200 2,200 2,250 16:05 80 17.700
COMV4.80FE 0,125 0 0,125 0,125 0,125 0,125 16:04 300 3.750
ALUC16.9FE 0,750 25,00 0,600 0,750 0,750 0,750 16:03 50 3.750
YPFC400.FE 85,100 0,15 84,971 84,970 84,970 85,100 15:59 2 17.007
GFGC105.FE 31,000 -7,74 33,600 33,500 31,000 33,500 15:58 27 88.700
LEDC15.5FE 2,300 -8,00 2,500 2,300 2,200 2,300 15:56 48 11.010
COMV5.10FE 0,300 20,00 0,250 0,300 0,299 0,300 15:56 65 1.949
GVAC11.0JU 1,300 30,00 1,000 1,550 1,300 1,550 15:56 783 111.284
GVAC9.50AB 1,500 0 1,500 1,500 1,500 1,500 15:54 50 7.500
GVAC6.00JU 4,610 2,18 4,502 4,800 4,600 5,000 15:52 367 171.365
CEPC22.0AB 22,000 -5,17 23,200 22,000 22,000 22,000 15:52 2 4.400
GVAC8.00AB 2,400 -4,00 2,500 2,500 2,400 2,750 15:51 227 56.770
GVAC6.60FE 3,200 28,00 2,500 3,200 3,200 3,200 15:51 100 32.000
PBRC108.FE 9,000 12,50 8,000 9,000 9,000 9,000 15:51 21 18.900
GVAC7.60FE 2,300 -14,81 2,700 2,300 2,300 2,300 15:51 37 8.510
YPFC420.FE 65,067 6,56 61,000 64,000 64,000 67,000 15:50 7 45.420
PBRC118.FE 3,230 15,36 2,800 3,200 3,100 3,390 15:49 474 152.930
COMC3.75FE 1,250 13,64 1,100 1,250 1,250 1,250 15:49 10 1.250
PAMC51.0FE 4,000 12,68 3,550 3,950 3,950 4,200 15:48 217 86.696
GVAC9.00JU 2,250 0 - 2,250 2,250 2,250 15:48 25 5.625
GFGC102.FE 35,708 -0,83 36,100 34,875 34,875 35,800 15:47 10 35.708
COMC4.05JU 1,500 -16,67 1,800 1,500 1,500 1,500 15:45 60 9.000
GFGV99.0FE 0,125 -13,33 0,150 0,120 0,120 0,130 15:45 38 476
GVAC10.0AB 1,350 12,50 1,200 1,250 1,050 1,500 15:43 649 84.458
GVAC8.00FE 2,080 -4,63 2,181 2,250 2,080 2,250 15:41 688 151.774
GFGC120.FE 16,200 -16,97 19,450 19,000 16,100 19,000 15:41 181 302.988
CECC20.0FE 2,000 -43,66 3,550 3,800 2,000 3,800 15:40 118 35.860
PAMC51.0AB 6,600 4,76 6,300 6,200 6,200 6,600 15:40 33 20.960
PGRC8.50FE 1,500 0 1,500 1,500 1,500 1,500 15:39 150 22.500
GFGC156.AB 4,400 -2,22 4,500 4,500 4,400 5,450 15:39 110 55.850
GFGV114.FE 0,325 -18,75 0,400 0,250 0,250 0,325 15:36 48 1.253
COMC4.20FE 0,840 -16,83 1,010 0,840 0,840 0,840 15:36 240 20.160
AGRC25.0FE 0,600 -25,00 0,800 0,500 0,500 0,600 15:36 106 6.300
GVAC8.20FE 1,900 -5,00 2,000 1,900 1,900 2,200 15:33 373 74.535
PAMC44.1FE 10,000 -12,28 11,400 10,000 10,000 10,000 15:33 7 7.000
PBRC100.FE 16,000 14,29 14,000 16,000 16,000 16,000 15:32 24 38.400
PAMC51.0JU 10,400 4,00 10,000 10,400 10,400 10,400 15:31 2 2.080
GVAC12.0FE 0,150 0 - 0,150 0,150 0,150 15:30 153 2.295
BOLC10.7FE 0,400 -11,11 0,450 0,450 0,400 0,450 15:29 131 5.370
TS.C288.FE 51,000 18,60 43,000 47,000 47,000 51,000 15:29 4 20.000
PAMC45.1FE 9,200 -6,12 9,800 9,200 9,200 9,200 15:26 10 9.200
GFGV111.FE 0,350 0 0,350 0,350 0,350 0,350 15:19 286 10.010
TS.C328.FE 18,000 63,64 11,000 20,000 18,000 20,000 15:12 12 22.600
GFGC153.FE 1,076 -36,84 1,900 1,050 1,050 1,200 15:08 32 3.755
OESC36.0AB 6,000 -7,69 6,500 6,000 6,000 6,000 15:07 19 11.400
TRAC40.0AB 23,000 -8,00 25,000 25,000 23,000 25,000 15:07 42 100.800
LEDC15.5JU 4,050 0 - 4,050 4,050 4,050 15:05 20 8.100
AGRC17.0FE 7,000 -5,39 7,399 6,350 6,350 7,000 14:58 40 27.100
GFGC111.FE 25,000 -9,09 27,500 25,500 25,000 25,500 14:57 9 22.750
GVAC5.60FE 4,517 2,66 4,400 4,000 4,000 4,517 14:57 38 15.557
COMC3.45FE 1,650 13,79 1,450 1,650 1,650 1,650 14:56 10 1.650
CELC17.0FE 1,880 17,50 1,600 1,600 1,600 1,880 14:54 85 14.020
CECC19.0FE 3,000 -29,41 4,250 3,000 3,000 3,000 14:54 56 16.800
GVAC10.0JU 1,950 14,71 1,700 2,000 1,950 2,150 14:52 90 17.800
CELC19.0FE 0,780 -12,46 0,891 0,700 0,700 0,780 14:51 81 5.928
PBRC90.4FE 25,600 5,03 24,375 24,500 24,500 26,000 14:50 222 569.100
LEDC15.5AB 2,850 -28,86 4,006 3,300 2,850 3,300 14:49 80 23.850
PBRC102.FE 13,647 10,26 12,879 13,700 13,700 14,600 14:47 398 572.250
GFGC108.FE 27,800 1,78 28,001 30,000 28,500 30,000 14:42 84 248.140
AGRC17.0AB 10,000 0 10,000 10,000 10,000 10,000 14:41 4 4.000
GVAC12.5JU 1,000 0 - 1,000 1,000 1,000 14:36 200 20.000
FRAC150.FE 17,000 -10,53 19,000 17,000 17,000 17,000 14:34 1 1.700
GFGC114.FE 22,500 -7,06 24,210 22,000 22,000 22,500 14:29 18 40.050
COMC5.25AB 0,500 -9,09 0,550 0,500 0,500 0,500 14:29 30 1.500
BOLC12.8FE 0,090 -10,00 0,100 0,090 0,090 0,090 14:29 574 5.166
GVAC6.20FE 3,900 2,63 3,800 4,000 3,900 4,050 14:28 195 78.325
SAMC110.AB 30,000 -6,25 32,000 30,000 30,000 30,000 14:27 10 30.000
PGRC10.0FE 0,450 -25,00 0,600 0,450 0,450 0,450 14:26 40 1.800
BYMC320.FE 21,000 -16,83 25,250 20,500 20,000 21,000 14:21 3 6.150
TS.C336.FE 11,000 37,50 8,000 9,500 9,500 11,000 14:17 14 14.400
GFGC150.AB 5,500 -8,33 6,000 6,000 5,500 6,000 14:15 75 41.850
GVAC6.40FE 3,950 -1,25 4,000 3,950 3,950 3,950 14:05 30 11.850
GFGC123.AB 9,734 57,80 8,000 8,000 8,000 12,624 14:04 16 15.574
ALUC14.1FE 2,800 -12,50 3,200 2,800 2,800 2,800 14:01 22 6.160
GFGV102.FE 0,030 -70,00 0,100 0,100 0,030 0,100 14:01 259 1.148
TGNC80.0AB 5,950 0 - 6,000 5,950 6,000 14:00 15 8.975
GFGC99.0FE 36,000 -4,51 37,700 36,000 36,000 36,000 13:57 1 3.600
BMAC200.FE 21,750 -6,52 23,000 22,000 21,500 22,000 13:56 2 4.350
CEPC42.0FE 2,000 -20,00 2,500 1,920 1,920 2,000 13:50 20 3.920
CEPC30.0FE 12,500 -3,85 13,000 12,500 12,500 12,500 13:40 52 65.000
CEPC34.0AB 13,000 -19,75 16,200 13,000 13,000 13,000 13:27 8 10.400
YPFC480.FE 20,100 11,67 18,000 20,100 20,100 20,100 13:27 10 20.100
PBRC86.4FE 29,400 7,30 27,400 29,400 29,400 29,400 13:25 16 47.040
PAMC47.0FE 6,800 -11,69 7,700 7,000 6,800 7,000 13:25 18 12.440
YPFC380.FE 105,175 23,67 85,025 105,200 105,150 105,200 13:20 2 21.035
PBRV98.4FE 0,350 -24,62 0,398 0,390 0,300 0,390 13:20 69 2.511
ERAV15.0FE 0,103 -20,67 0,150 0,120 0,100 0,120 13:13 187 1.952
GVAC6.80FE 3,400 4,62 3,250 3,400 3,400 3,400 13:10 45 15.300
ERAC12.75F 3,450 2,99 3,350 3,450 3,450 3,450 12:59 20 6.900
BOLC10.7AB 1,200 0 1,200 1,200 1,200 1,200 12:45 50 6.000
PAMC55.0AB 5,000 11,38 4,489 5,000 5,000 5,000 12:27 20 10.000
TS.V296.FE 2,000 -75,00 8,000 2,000 2,000 2,000 12:13 1 200
CREC41.0FE 0,950 5,56 0,900 0,950 0,950 0,950 12:07 10 950
GFGV60.0FE 0,015 -50,00 0,030 0,015 0,015 0,015 11:57 200 300
TGNC64.0FE 16,000 -10,61 17,900 16,000 16,000 16,000 11:53 6 9.600
CEPC31.0FE 12,200 3,64 11,771 12,200 12,200 12,200 11:41 18 21.960
PGRC9.50FE 0,602 -39,00 1,000 0,600 0,600 0,610 11:21 6 361
CECC16.0JU 11,524 0 10,000 12,000 10,000 12,000 11:08 21 24.200



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