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 18/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
PAM - - - - - - 12:37 - -
PGRC14.0FE 0,045 15,38 0,039 0,030 0,030 0,045 14:43 211 650
COMC5.70FE 0,078 27,87 0,061 0,070 0,060 0,078 14:37 2.330 16.535
PGRC13.0FE 0,065 -35,00 0,100 0,100 0,065 0,100 13:49 1.200 11.822
PGRC12.5FE 0,080 -63,64 0,220 0,154 0,080 0,154 14:26 101 815
COMC5.40FE 0,150 66,67 0,090 0,090 0,090 0,180 14:46 2.539 32.826
COMC5.25FE 0,170 54,55 0,110 0,110 0,100 0,190 14:47 4.364 59.047
COMC5.55FE 0,100 42,86 0,070 0,100 0,100 0,100 14:48 840 8.400
GFGV102.FE 0,100 0 0,100 0,100 0,100 0,100 14:28 53 530
COMC5.10FE 0,260 67,74 0,155 0,150 0,150 0,260 14:45 15.734 327.739
PBRV82.4FE 0,150 0 0,150 0,150 0,150 0,150 14:42 3 45
PGRC12.0FE 0,180 -22,41 0,232 0,290 0,150 0,290 14:31 445 8.729
BOLC11.4FE 0,200 17,65 0,170 0,200 0,200 0,200 13:35 145 2.900
CREV35.0FE 0,200 0 0,200 0,200 0,200 0,200 12:01 21 420
COMC4.95FE 0,300 50,00 0,200 0,220 0,215 0,320 14:46 5.101 133.215
COMV4.80FE 0,220 0 0,220 0,250 0,220 0,250 14:05 140 3.380
ERAV15.0FE 0,230 -8,00 0,250 0,250 0,230 0,250 14:14 25 585
PGRC11.5FE 0,249 -19,68 0,310 0,250 0,249 0,250 13:57 505 12.625
COMC4.80FE 0,370 41,76 0,261 0,270 0,270 0,400 14:46 9.258 294.157
ALUV15.9FE 0,300 0 0,300 0,300 0,300 0,300 12:27 50 1.500
COMC4.65FE 0,530 53,18 0,346 0,340 0,340 0,530 14:43 3.080 124.181
BOLC10.7FE 0,380 16,21 0,327 0,350 0,350 0,381 12:09 230 8.691
PBRV98.4FE 0,360 -40,00 0,600 0,500 0,360 0,500 12:56 45 2.040
GVAC10.0FE 0,520 35,06 0,385 0,385 0,385 0,600 14:33 4.142 227.210
ERAC17.0FE 0,400 12,04 0,357 0,420 0,395 0,500 12:29 2.302 96.743
COMC5.10AB 0,400 0 - 0,400 0,400 0,400 13:02 406 16.240
COMC4.50FE 0,670 52,27 0,440 0,400 0,400 0,670 14:41 6.859 380.463
GVAC9.50FE 0,620 29,71 0,478 0,470 0,470 0,740 14:47 2.301 142.832
PBRV100.FE 0,500 -80,39 2,550 0,500 0,500 0,500 12:53 27 1.350
PGRC10.0FE 0,510 -18,14 0,623 0,700 0,501 0,700 13:57 442 23.349
COMC4.80AB 0,577 0 0,577 0,577 0,577 0,577 14:39 54 3.116
COMC4.35FE 0,790 43,64 0,550 0,647 0,645 0,790 14:46 1.101 73.786
ALUC15.9FE 0,650 0 - 0,700 0,650 0,700 14:14 60 4.050
ERAC16.0FE 0,650 -16,24 0,776 0,750 0,650 0,970 14:43 4.153 336.036
COMC4.20FE 0,850 18,06 0,720 0,800 0,700 0,850 14:37 380 31.700
ALUC16.9FE 0,700 0 0,700 0,700 0,700 0,700 13:35 15 1.050
PBRV102.FE 0,700 -36,36 1,100 0,900 0,700 0,900 14:14 117 9.631
AGRC24.0FE 0,750 -28,57 1,050 0,750 0,750 0,750 13:19 50 3.750
PAMC59.0FE 0,750 0 0,750 0,750 0,750 0,760 13:50 216 16.385
PGRC9.50FE 0,800 -23,81 1,050 1,000 0,750 1,000 14:29 211 16.696
AGRC25.0FE 0,800 0 0,800 0,800 0,800 0,800 11:57 13 1.040
COMC4.05FE 1,140 34,12 0,850 0,850 0,850 1,140 14:45 1.362 128.656
GVAC9.00FE 1,025 35,05 0,759 0,880 0,850 1,100 14:29 3.360 336.857
GFGC165.FE 0,910 -17,27 1,100 1,100 0,850 1,110 14:26 415 39.196
PAMV51.0FE 0,900 -10,00 1,000 0,900 0,900 0,900 14:34 8 720
CREC41.0FE 1,000 -31,03 1,450 1,350 1,000 1,350 14:14 210 22.175
BOLC9.20FE 1,240 12,73 1,100 1,300 1,000 1,300 13:34 40 4.454
GFGV120.FE 1,000 1,32 0,987 1,000 1,000 1,000 14:20 10 1.000
ERAC17.0AB 1,150 -8,00 1,250 1,050 1,050 1,150 14:26 76 8.030
COMC4.05AB 1,330 20,91 1,100 1,200 1,200 1,330 14:37 550 72.600
PAMC57.0FE 1,220 -8,89 1,339 1,400 1,220 1,440 14:34 295 40.075
GVAC9.50AB 1,300 18,18 1,100 1,250 1,250 1,300 14:35 175 22.500
CADC10.0AB 1,250 4,78 1,193 1,250 1,250 1,250 11:58 100 12.500
CELC17.0FE 1,350 0 1,350 1,450 1,350 1,450 14:13 70 9.650
ERAC15.0FE 1,350 -3,36 1,397 1,450 1,350 1,650 13:56 1.730 262.915
GFGC156.FE 1,720 -14,21 2,005 1,550 1,460 1,720 13:36 146 22.552
GVAC9.00AB 1,500 15,03 1,304 1,550 1,500 1,780 13:41 345 53.828
PGRC8.50FE 1,500 -25,00 2,000 1,500 1,500 1,500 14:28 140 21.000
GVAC10.0JU 1,800 50,00 1,200 1,500 1,500 2,000 13:57 515 87.125
GVAC8.00FE 2,100 46,34 1,435 1,865 1,750 2,100 14:45 441 84.471
PBRC120.FE 1,850 5,71 1,750 2,000 1,800 2,400 14:46 2.191 478.471
BHIC15.0FE 2,100 31,33 1,599 1,800 1,800 2,600 12:01 122 26.140
GVAC7.80FE 1,900 22,58 1,550 1,800 1,800 2,020 14:38 1.171 228.285
COMC3.00FE 2,000 8,11 1,850 1,900 1,900 2,000 14:37 75 14.475
PAMC51.0JU 10,000 -4,76 10,500 10,900 10,000 10,900 14:34 146 155.980
CECC16.0JU 10,000 300,00 2,500 10,000 10,000 10,000 12:14 24 24.000
PAMC45.1FE 10,000 0 10,000 10,500 10,000 10,500 14:35 53 55.350
PBRC102.FE 11,850 -4,98 12,471 13,000 11,850 13,700 14:41 1.095 1.432.120
GFGC129.FE 12,080 -3,36 12,500 12,500 12,000 12,500 14:26 499 606.440
YPFC500.FE 12,750 2,69 12,416 13,000 12,750 13,000 13:50 7 9.050
CTOC52.0FE 14,000 0 14,000 14,000 14,000 14,000 13:01 6 8.400
PBRC104.AB 14,000 40,00 10,000 17,000 14,000 17,000 14:44 9 14.100
PBRC100.FE 14,500 11,54 13,000 14,500 14,200 14,810 13:17 70 100.837
GFGC126.FE 14,500 -6,45 15,500 15,500 14,400 15,500 14:26 56 81.690
BYMC340.FE 15,000 0 - 15,000 15,000 15,000 12:35 2 3.000
GFGC123.FE 16,200 -7,95 17,600 18,500 15,001 18,500 13:29 501 811.451
PBRC98.4FE 15,500 -1,66 15,762 16,000 15,500 17,000 14:36 198 317.160
CEPC34.0JU 18,500 8,82 17,000 18,500 18,500 18,500 13:45 81 149.850
PBRC94.4FE 19,300 -2,21 19,736 20,500 19,300 21,000 14:45 97 196.410
GFGC120.FE 19,400 -5,11 20,445 19,300 19,300 19,400 14:22 270 521.475
YPFC480.FE 19,500 -2,50 20,000 19,500 19,500 20,000 14:43 22 43.150
PBRV112.FE 2,800 72,31 1,625 2,000 2,000 2,800 14:10 75 18.599
GVAC7.60FE 2,100 20,00 1,750 2,200 2,100 2,200 12:52 350 74.500
GFGC153.FE 2,200 -12,00 2,500 2,100 2,100 2,200 12:52 20 4.310
PAMC55.0FE 2,100 -2,33 2,150 2,150 2,100 2,450 14:45 348 80.148
GVAC8.00AB 2,230 23,89 1,800 2,230 2,230 2,230 13:32 10 2.230
ERAC13.75F 2,400 0 2,400 2,600 2,400 2,750 14:19 897 231.895
PBRC118.FE 2,600 4,88 2,479 2,500 2,500 3,200 14:38 837 230.047
GVAC7.00FE 2,900 24,73 2,325 2,500 2,500 2,990 13:44 48 14.017
GFGV129.FE 2,600 4,00 2,500 2,800 2,600 3,214 14:31 196 55.484
GFGC150.FE 2,800 -12,99 3,218 2,600 2,600 2,800 14:32 406 109.900
GVAC8.00JU 2,950 28,26 2,300 2,900 2,900 2,950 12:19 53 15.485
GVAC7.00AB 3,250 14,04 2,850 2,950 2,950 3,300 13:32 619 196.203
GFGC126.AB 22,500 2,27 22,000 20,000 20,000 22,500 14:42 14 28.750
GFGC114.FE 20,850 -17,43 25,250 20,850 20,850 20,850 12:09 25 52.125
GFGC117.FE 22,300 -3,04 23,000 24,000 21,000 24,000 14:47 115 249.440
TS.C312.FE 21,000 2,44 20,500 21,000 21,000 21,000 14:41 1 2.100
TRAC41.0FE 21,000 5,00 20,000 21,000 21,000 23,000 12:32 20 42.800
DGCC42.0FE 21,750 -2,25 22,250 21,750 21,750 21,750 13:38 5 10.875
TGSC70.0AB 22,000 10,00 20,000 22,000 22,000 22,000 11:30 3 6.600
TGSC72.0AB 24,000 0 - 24,000 24,000 24,000 12:02 1 2.400
PBRC90.4FE 24,200 6,61 22,700 24,800 24,200 24,800 12:57 202 494.420
YPFC460.FE 28,000 -6,67 30,000 30,000 26,000 32,000 13:07 18 51.200
BMAC200.FE 29,500 13,46 26,000 27,000 27,000 30,000 14:41 22 64.250
PBRC86.4FE 27,400 -0,72 27,600 27,500 27,400 27,500 14:42 107 294.180
TS.V320.FE 3,000 0 3,000 3,000 3,000 3,000 12:24 3 900
PBRV114.FE 3,082 0 - 3,082 3,082 3,082 14:21 12 3.698
PAMC53.0FE 3,150 -4,26 3,290 3,500 3,150 3,650 14:38 133 42.730
PBRC116.FE 3,200 -4,42 3,348 3,450 3,200 4,200 14:47 5.747 2.158.684
PBRV98.4JU 3,210 -5,59 3,400 3,210 3,210 3,210 11:47 3 963
GVAC6.40FE 3,400 15,25 2,950 3,400 3,400 3,400 13:56 30 10.200
CREC37213F 3,500 -7,89 3,800 4,000 3,500 4,000 13:01 32 12.700
GFGC147.FE 3,600 -10,00 4,000 3,500 3,500 3,600 14:29 127 45.450
GVAC6.20FE 3,600 12,50 3,200 3,500 3,500 3,600 13:55 80 28.400
GVAC6.00FE 3,800 12,46 3,379 3,720 3,700 3,800 14:37 416 156.100
CECC20.0FE 4,600 29,72 3,546 3,800 3,800 4,600 14:43 104 45.240
GVAC7.00JU 3,850 13,24 3,400 3,850 3,850 3,850 11:09 8 3.080
GVAC6.00AB 3,900 25,81 3,100 3,900 3,900 3,900 11:30 250 97.500
BYMC320.FE 30,000 30,43 23,000 30,000 30,000 30,000 13:01 25 75.000
TGSC60.0FE 30,000 0 30,000 30,000 30,000 30,000 12:36 3 9.000
VALC98863F 30,000 7,33 27,950 30,000 30,000 30,000 11:46 2 6.000
PBRC82.4FE 32,000 6,67 30,000 32,000 32,000 32,000 13:11 1 3.200
TS.C320.AB 32,000 6,67 30,000 32,000 32,000 32,000 14:07 1 3.200
GFGC102.FE 36,000 -4,00 37,500 34,201 34,201 36,000 14:07 14 48.961
GFGC99.0FE 35,100 -8,59 38,400 35,100 35,100 35,100 12:10 2 7.020
BYMC310.FE 40,000 11,58 35,850 37,000 37,000 40,000 12:24 5 19.400
GVAC6.00JU 4,200 0 4,200 4,390 4,000 4,390 14:46 170 71.634
GFGV132.FE 4,000 14,29 3,500 4,000 4,000 4,000 13:35 6 2.400
PBRC114.FE 4,000 -8,49 4,371 4,600 4,000 5,250 14:45 3.263 1.539.290
GVAC5.80FE 4,000 11,11 3,600 4,000 4,000 4,000 13:53 14 5.600
GFGC144.FE 4,700 -7,84 5,100 4,050 4,000 4,700 14:41 691 291.715
CEPC44.0FE 4,600 19,48 3,850 4,100 4,100 4,900 12:50 49 22.300
ERAC11.3FE 4,150 18,23 3,510 4,150 4,150 4,150 13:07 1 415
TRAC60.0FE 4,500 24,41 3,617 4,500 4,400 5,200 14:42 105 48.830
BHIC11.45F 4,400 4,76 4,200 4,400 4,400 4,400 14:10 1 440
PAMC55.0AB 4,500 -6,85 4,831 5,000 4,500 5,000 13:40 102 49.500
GFGV135.FE 4,500 -3,23 4,650 4,500 4,500 4,500 14:30 41 18.450
GVAC5.00FE 4,650 17,72 3,950 4,650 4,650 4,650 11:27 218 101.370
PAMC51.0FE 4,890 4,04 4,700 5,250 4,700 5,300 13:28 171 83.563
CECC19.0FE 4,750 9,20 4,350 5,700 4,750 5,700 14:02 210 113.695
CEPC42.0FE 4,800 -4,00 5,000 5,200 4,800 5,200 13:59 20 10.200
OESC36.0AB 5,000 0 - 5,000 5,000 5,000 14:33 2 1.000
PBRC112.FE 5,100 -0,78 5,140 5,440 5,100 6,500 14:42 2.836 1.663.526
GFGC141.FE 5,800 -6,45 6,200 7,000 5,500 7,000 14:47 1.978 1.155.275
CREC35.0FE 5,600 -30,00 8,000 5,600 5,600 5,600 14:01 12 6.720
BYMC320.AB 55,000 14,58 48,000 55,000 55,000 55,000 14:25 38 209.000
CECC17.0FE 6,000 1,71 5,899 6,000 6,000 6,000 13:52 42 25.200
PAMC49.0FE 6,000 -3,10 6,192 6,200 6,000 6,500 13:04 205 127.685
GFGC138.FE 6,900 -8,22 7,518 8,500 6,000 8,500 14:32 327 217.207
PBRC110.FE 6,300 -2,93 6,490 7,000 6,300 7,600 14:44 2.415 1.711.730
GFGC135.FE 8,300 -5,14 8,750 7,050 7,050 8,300 14:26 118 92.645
GFGV138.FE 7,100 16,99 6,069 7,500 7,100 7,500 12:46 2 1.460
PAMC47.0FE 7,900 2,60 7,700 8,000 7,900 8,000 14:39 47 37.200
BYMC270.FE 75,000 4,17 72,000 75,000 75,000 75,000 12:08 8 60.000
TS.C328.FE 8,000 -20,00 10,000 8,000 8,000 8,000 14:08 1 800
PBRC108.FE 8,500 8,97 7,800 8,000 8,000 8,500 12:28 10 8.250
BHIC7.25FE 8,500 0,02 8,498 8,000 8,000 8,500 14:07 14 11.550
GFGC150.AB 8,000 0 - 8,000 8,000 8,000 12:26 20 16.000
CEPC39.0FE 8,000 18,40 6,757 8,500 8,000 8,980 13:52 41 34.398
AGRC17.0AB 8,000 2,99 7,768 8,000 8,000 8,000 11:40 60 48.000
CECC16.0FE 8,350 21,01 6,900 8,200 8,200 8,350 11:37 41 34.070
CEPC38.0FE 9,000 18,69 7,583 9,000 9,000 9,000 11:53 10 9.000
PBRC106.FE 9,000 -2,24 9,206 9,900 9,000 10,500 14:41 2.414 2.373.419
CECC16.0AB 10,500 31,25 8,000 9,000 9,000 10,500 13:04 137 123.900
GFGC132.FE 10,000 -4,76 10,500 11,250 9,700 11,250 14:26 504 499.360



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