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 17/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
CVHC430.FE 90,000 20,00 75,000 90,000 90,000 90,000 16:09 13 117.000
PAMC45.1FE 9,700 -11,82 11,000 9,700 9,700 9,700 15:56 4 3.880
PBRC102.FE 9,700 11,49 8,700 9,000 9,000 10,200 16:45 595 586.834
TS.C328.FE 6,000 -36,84 9,500 9,000 6,000 9,000 16:40 24 20.700
YPFC400.FE 85,000 1,19 84,000 85,000 85,000 85,000 12:25 1 8.500
CEPC38.0FE 9,000 21,62 7,400 8,500 8,500 9,000 16:44 59 52.250
PBRC104.FE 8,500 142,86 3,500 8,500 8,500 8,500 14:39 100 85.000
AGRC17.0AB 8,000 0 8,000 8,350 8,000 8,350 14:39 25 20.175
BHIC7.25FE 7,810 -5,89 8,299 8,350 7,800 8,350 16:01 28 22.897
PAMC51.0AB 8,500 -3,41 8,800 8,000 8,000 8,500 16:01 31 25.650
GFGC138.FE 8,400 0,04 8,397 8,000 8,000 8,900 16:47 940 781.700
PBRC106.FE 7,000 10,24 6,350 7,500 6,800 7,990 16:47 2.435 1.782.019
PAMC47.0FE 8,300 -6,13 8,842 7,500 7,500 8,300 16:39 46 36.700
GFGC141.FE 7,000 -3,61 7,262 7,300 7,000 7,500 16:50 1.808 1.304.214
CEPC39.0FE 9,000 25,00 7,200 7,100 7,100 9,000 16:41 40 29.970
AGRC17.0FE 6,001 -6,96 6,450 7,000 6,001 7,000 16:17 9 5.900
YPFC420.FE 69,000 -5,48 73,000 63,500 62,000 69,900 14:18 30 194.160
TS.C264.FE 57,500 0,88 57,000 62,000 57,500 62,000 16:35 2 11.950
MIRC580.AB 60,000 0 - 60,000 60,000 60,000 16:34 5 30.000
GFGV138.FE 6,300 -8,70 6,900 6,400 6,300 6,400 16:49 3 1.910
CECC15.0AB 6,300 96,88 3,200 6,300 6,300 6,300 16:49 15 9.450
PBRC108.FE 6,000 7,14 5,600 6,000 6,000 6,450 15:37 90 54.725
YPFC440.FE 50,900 1,93 49,938 50,900 50,900 50,900 15:48 10 50.900
GFGC144.FE 5,990 -1,79 6,099 5,800 5,800 6,300 16:46 2.279 1.382.180
PAMC49.0FE 6,700 -1,35 6,792 5,750 5,700 6,950 16:41 416 253.286
PAMC55.0AB 5,350 -4,46 5,600 5,350 5,350 5,350 16:31 6 3.210
PBRC110.FE 4,900 10,96 4,416 5,300 4,500 5,800 16:48 2.577 1.316.019
PAMC51.0FE 5,000 -2,80 5,144 5,140 5,000 5,140 16:29 57 28.766
CPUC20.0FE 4,500 -5,60 4,767 5,000 4,200 5,000 16:23 390 174.510
CECC17.0AB 5,000 16,28 4,300 5,000 5,000 5,000 11:17 8 4.000
BYMC320.AB 48,000 -4,00 50,000 48,000 48,000 50,000 16:01 7 33.800
GFGC147.FE 4,800 -1,42 4,869 4,920 4,800 5,300 16:35 916 459.034
GFGV135.FE 4,200 5,00 4,000 4,900 4,200 4,900 16:34 625 280.510
CECC16.0FE 5,400 -1,82 5,500 4,800 4,800 5,400 16:46 67 34.480
SAMC130.FE 4,750 -5,00 5,000 4,750 4,750 4,750 14:44 3 1.425
ALUC12.5AB 4,700 3,30 4,550 4,700 4,700 4,700 16:17 110 51.700
CEPC42.0FE 6,000 9,09 5,500 4,500 4,500 6,000 16:48 589 301.851
INDC14.0FE 4,500 -2,17 4,600 4,500 4,500 4,500 16:04 8 3.600
BHIC11.45F 4,000 -10,11 4,450 4,450 4,000 4,450 16:36 70 28.700
GVAC4.20FE 4,450 3,49 4,300 4,400 4,400 4,450 14:21 40 17.740
PBRC112.FE 4,000 14,16 3,504 4,200 3,900 4,800 16:47 3.702 1.577.893
ALUC12.5FE 4,000 0 4,000 4,000 4,000 4,000 16:40 10 4.000
GFGC99.0FE 38,400 -3,12 39,638 38,400 38,400 38,400 14:15 1 3.840
TECC11072F 40,000 0 40,000 38,000 38,000 40,000 16:07 15 59.750
GFGC102.FE 38,000 1,33 37,500 36,000 34,000 38,000 16:37 157 589.470
BYMC310.FE 33,000 -8,33 36,000 36,000 33,000 36,000 15:10 6 20.700
GFGC105.FE 35,000 1,45 34,500 35,500 35,000 35,500 16:36 32 112.050
YPFC460.FE 30,000 -15,70 35,588 33,000 30,000 33,000 16:30 24 72.640
GFGC108.FE 32,000 14,29 28,000 32,000 32,000 32,000 15:20 20 64.000
METC25.0AB 31,000 3,33 30,000 31,000 31,000 31,000 15:54 23 71.300
TS.C320.AB 30,000 0 - 30,000 30,000 30,000 13:48 1 3.000
GFGV132.FE 3,500 -10,26 3,900 3,800 3,200 3,800 16:40 215 75.460
CECC17.0FE 4,850 21,25 4,000 3,800 3,800 4,900 16:35 466 210.102
GVAC6.00JU 3,800 15,47 3,291 3,700 3,550 3,800 16:24 474 173.285
PAMC53.0FE 3,800 4,91 3,622 3,620 2,850 3,800 16:41 583 194.961
GVAC5.80AB 3,500 16,98 2,992 3,500 3,500 3,500 16:45 25 8.750
GVAC5.20FE 3,500 29,63 2,700 3,500 3,500 3,500 13:41 20 7.000
TRAC60.0FE 3,000 -11,76 3,400 3,500 3,000 3,500 16:14 90 28.000
GFGC150.FE 3,850 -2,56 3,951 3,500 3,500 4,500 16:48 1.457 583.351
PBRC114.FE 3,300 10,00 3,000 3,400 3,100 4,000 16:47 2.579 908.802
ERAC11.75F 3,700 8,82 3,400 3,400 3,350 3,700 16:27 141 49.315
GVAC5.60FE 3,250 10,17 2,950 3,250 3,250 3,250 16:44 58 18.850
GFGC153.FE 2,750 -2,65 2,825 3,000 2,750 3,100 16:48 1.022 306.433
CEPC44.0FE 4,000 60,00 2,500 3,000 3,000 4,000 16:32 296 116.046
GFGC111.FE 29,000 17,75 24,629 29,000 29,000 29,000 13:00 1 2.900
BYMC320.FE 24,000 -10,78 26,900 26,950 24,000 27,000 15:21 12 31.175
CEPC22.0AB 26,300 17,94 22,300 26,300 26,300 26,300 16:12 800 2.104.000
GFGC114.FE 27,000 2,68 26,296 26,000 26,000 27,000 16:35 339 906.074
BMAC200.FE 25,980 13,06 22,978 25,500 25,500 25,980 16:47 14 35.890
TRAC40.0AB 24,000 -4,00 25,000 25,000 24,000 25,000 15:39 24 58.700
VALC98863F 25,000 -16,67 30,000 25,000 25,000 25,000 16:23 15 37.500
PBRC86.4FE 22,500 2,27 22,000 23,600 22,500 23,600 16:24 33 75.680
PBRC82.4FE 23,000 5,50 21,800 23,000 23,000 23,000 14:02 1 2.300
GFGC117.FE 23,450 5,16 22,300 23,000 23,000 24,000 16:49 285 673.665
DGCC42.0FE 22,250 1,14 22,000 22,250 22,250 22,250 12:21 2 4.450
GFGC120.FE 20,850 3,73 20,100 21,000 20,500 21,000 14:25 43 89.845
PBRC90.4FE 19,900 7,57 18,500 20,100 19,900 22,000 16:31 99 200.790
SAMC110.FE 20,000 -20,00 25,000 20,000 20,000 20,000 15:14 1 2.000
GFGC126.AB 21,000 31,25 16,000 20,000 20,000 21,000 15:28 13 26.800
PBRC116.FE 2,400 4,35 2,300 2,990 2,000 3,000 16:39 1.713 441.173
GVAC6.00AB 3,100 12,69 2,751 2,800 2,800 3,100 14:14 260 75.600
GFGV129.FE 2,600 13,04 2,300 2,710 2,500 3,000 16:19 381 101.896
GVAC6.00FE 2,850 10,47 2,580 2,700 2,700 2,850 15:51 253 70.042
GVAC5.80FE 2,850 2,15 2,790 2,700 2,700 2,850 13:10 334 93.640
ERAC12.75F 2,650 6,00 2,500 2,650 2,650 2,650 12:41 15 3.975
GVAC7.00JU 2,850 9,62 2,600 2,600 2,600 2,850 16:28 1.477 391.485
CECC19.0FE 3,000 22,45 2,450 2,500 2,500 3,050 16:28 202 57.875
CECC20.0FE 2,500 0 - 2,500 2,500 2,500 16:26 10 2.500
GVAV6.60AB 2,500 0 - 2,500 2,500 2,500 16:22 15 3.750
GVAC6.20FE 2,700 13,92 2,370 2,500 2,500 2,700 16:44 228 59.660
ALUC14.1FE 2,479 -0,08 2,481 2,479 2,479 2,479 15:22 13 3.223
GVAC6.40FE 2,500 14,68 2,180 2,400 2,400 2,500 16:15 365 88.800
GVAC6.60AB 2,750 25,00 2,200 2,350 2,350 2,750 16:47 200 50.250
PAMC55.0FE 2,600 13,04 2,300 2,350 1,700 2,600 16:39 1.458 322.354
GVAC7.00AB 2,385 20,45 1,980 2,050 2,000 2,450 16:49 1.232 262.350
PBRV102.FE 2,000 -20,00 2,500 2,000 2,000 2,000 15:33 30 6.000
CEPC28.0AB 20,400 15,91 17,600 19,000 19,000 20,410 16:35 30 58.962
GFGC123.FE 18,500 0,87 18,341 19,000 18,500 19,000 16:40 190 355.000
TGNC60.0FE 18,000 16,13 15,500 18,000 18,000 18,000 12:55 1 1.800
TS.C312.FE 19,000 -5,00 20,000 18,000 18,000 19,000 16:42 3 5.600
TGNC64.0FE 17,900 11,88 16,000 18,000 17,900 18,000 14:18 7 12.560
YPFC480.FE 20,800 -8,02 22,614 18,000 18,000 22,000 16:44 105 206.510
INDC3.60FE 17,249 19,78 14,400 17,249 17,249 17,249 12:13 15 25.874
CEPC34.0JU 17,000 0 - 17,000 17,000 17,000 15:58 2 3.400
CEPC28.0FE 18,400 31,43 14,000 16,950 16,950 18,400 15:35 16 27.265
PBRC94.4FE 15,900 9,32 14,545 16,000 15,600 16,500 15:47 257 408.417
GFGC126.FE 16,000 1,27 15,800 15,850 15,790 16,250 16:35 237 380.915
CEPC31.0FE 15,500 9,15 14,200 15,250 15,250 15,500 16:27 19 29.225
CEPC30.0FE 16,800 12,00 15,000 15,000 15,000 16,800 16:38 95 146.910
GNBC80.0JU 15,000 0 - 15,000 15,000 15,000 12:19 2 3.000
CAPC82.0FE 15,000 0 15,000 15,000 15,000 15,000 16:31 10 15.000
CEPC32.0FE 14,500 15,77 12,525 14,500 14,500 14,500 16:27 10 14.500
PBRC102.AB 14,500 3,57 14,000 14,000 14,000 15,000 16:37 93 136.100
GFGC129.FE 13,900 2,06 13,619 13,619 11,000 14,000 16:48 337 461.158
CEPC31.0JU 15,000 20,00 12,500 13,000 13,000 15,000 16:46 11 14.500
YPFC500.FE 12,000 -14,55 14,043 12,500 9,800 12,500 16:44 180 199.400
GFGC132.FE 11,800 0,41 11,752 12,300 11,800 12,300 16:39 296 354.350
PBRC98.4FE 12,200 5,17 11,600 11,800 11,800 12,600 16:45 335 415.515
PAMC43.1FE 11,500 -9,45 12,700 11,500 11,500 11,500 13:05 2 2.300
CTOC52.0FE 13,000 62,50 8,000 11,500 11,500 13,000 15:35 19 23.640
PAMC51.0JU 11,500 18,15 9,733 11,500 11,500 11,500 16:20 1 1.150
PAMC44.1FE 11,400 10,14 10,350 11,400 11,400 11,400 12:35 4 4.560
PBRC100.FE 11,000 4,76 10,500 11,000 10,500 11,500 16:40 406 454.225
CEPC34.0FE 12,750 14,29 11,156 11,000 11,000 12,750 16:33 135 167.285
MIRC620.FE 10,000 0 - 10,000 10,000 10,000 16:36 25 25.000
SAMC120.FE 10,000 0 10,000 10,000 10,000 10,000 14:54 5 5.000
GFGC135.FE 9,990 0,52 9,938 10,000 9,500 10,300 16:48 620 620.199
GFGV126.FE 1,900 -0,21 1,904 1,904 1,900 1,904 14:52 19 3.611
GVAC6.80FE 2,150 17,42 1,831 1,890 1,890 2,150 16:49 1.613 339.005
COMC3.00FE 1,850 -5,13 1,950 1,850 1,850 1,850 14:33 2 370
GVAC8.00JU 1,740 -0,11 1,742 1,800 1,740 1,800 11:28 37 6.600
GVAC7.00FE 2,000 20,48 1,660 1,750 1,700 2,000 16:22 622 112.288
GFGC156.FE 2,000 0 2,000 1,700 1,700 2,350 16:50 399 88.540
BHIC15.0FE 1,300 -23,75 1,705 1,560 1,300 1,560 16:21 298 42.920
GVAC8.20AB 1,500 25,00 1,200 1,500 1,500 1,500 12:57 50 7.500
ERAC13.75F 1,750 9,38 1,600 1,500 1,175 1,790 16:43 1.581 268.179
COMC3.45FE 1,450 3,57 1,400 1,450 1,450 1,450 13:47 30 4.350
PGRC9.50FE 1,234 -5,08 1,300 1,350 1,234 1,350 15:26 126 16.708
PGRC11.5AB 1,300 -3,70 1,350 1,300 1,300 1,300 12:43 100 13.000
COMC4.05AB 1,200 4,35 1,150 1,200 1,200 1,200 15:09 300 36.000
AGRC24.0FE 1,000 -15,75 1,187 1,187 1,000 1,300 16:39 152 16.843
PAMC57.0FE 1,480 19,35 1,240 1,050 1,050 1,485 16:49 573 75.759
GVAC8.00FE 1,200 41,18 0,850 1,000 0,800 1,200 16:23 843 84.601
GFGV120.FE 0,900 -4,26 0,940 1,000 0,900 1,200 13:15 168 15.885
GVAC7.60FE 1,350 35,00 1,000 1,000 0,900 1,350 16:08 784 90.157
PGRC10.0FE 0,950 -10,71 1,064 1,000 0,950 1,000 16:34 177 17.362
GFGC165.FE 1,000 0 - 1,000 1,000 1,000 16:45 50 5.000
GFGV123.FE 1,500 7,14 1,400 1,000 1,000 1,500 15:11 340 49.000
GVAC7.80FE 1,350 35,68 0,995 0,950 0,950 1,400 16:44 2.154 243.752
GVAC9.00AB 1,300 0 - 0,900 0,900 1,350 16:46 1.408 171.080
GVAC8.20FE 0,900 28,57 0,700 0,900 0,900 0,900 15:37 45 4.050
CADC10.0AB 1,100 37,50 0,800 0,900 0,900 1,100 15:34 62 6.180
PAMV51.0FE 0,800 14,29 0,700 0,850 0,750 0,850 16:32 122 10.278
CREC41.0FE 0,850 -5,56 0,900 0,850 0,850 0,850 16:27 30 2.550
PGRC10.5FE 0,760 -13,93 0,883 0,810 0,740 0,850 16:09 262 20.724
COMC4.05FE 0,850 0 0,850 0,800 0,800 0,850 14:30 124 10.470
GVAC8.40FE 0,800 23,08 0,650 0,800 0,800 0,800 16:03 30 2.400
ERAC15.0FE 0,850 21,26 0,701 0,750 0,630 0,900 16:38 1.095 89.203
COMC4.20FE 0,720 -3,74 0,748 0,700 0,700 0,755 15:42 140 10.250
PBRV98.4FE 0,750 -21,05 0,950 0,700 0,700 0,850 12:44 80 6.200
PSUC8.00FE 0,650 -45,83 1,200 0,650 0,650 0,650 12:01 14 910
GFGV117.FE 0,600 0 0,600 0,600 0,600 0,600 16:03 60 3.600
BOLC10.7FE 0,560 -5,08 0,590 0,600 0,550 0,680 15:30 553 32.590
PGRC11.5FE 0,450 -16,67 0,540 0,550 0,400 0,550 16:23 939 49.268
COMC4.80AB 0,580 -17,14 0,700 0,550 0,550 0,580 15:57 210 11.850
COMC4.35FE 0,550 -8,33 0,600 0,521 0,521 0,550 14:20 110 5.963
PAMC59.0FE 0,650 35,42 0,480 0,500 0,500 0,650 16:41 105 5.940
GFGV111.FE 0,400 -11,11 0,450 0,500 0,400 0,500 15:09 54 2.200
COMC4.50FE 0,475 -1,25 0,481 0,498 0,450 0,498 16:49 1.550 72.961
ERAV15.0FE 0,450 -15,09 0,530 0,450 0,450 0,500 14:36 68 3.135
PGRC12.0FE 0,355 -8,97 0,390 0,400 0,300 0,400 16:46 1.145 39.209
BOLC11.4FE 0,350 -12,50 0,400 0,400 0,300 0,400 16:29 346 11.745
GVAC9.00FE 0,450 25,35 0,359 0,386 0,330 0,500 16:47 5.072 212.259
COMC4.65FE 0,385 -1,28 0,390 0,370 0,350 0,385 16:46 1.869 67.529
ERAC16.0FE 0,350 13,64 0,308 0,310 0,310 0,375 16:49 2.661 92.489
ALUV15.9FE 0,300 0 - 0,300 0,300 0,300 16:39 43 1.290
COMC4.80FE 0,288 1,05 0,285 0,270 0,255 0,292 16:50 2.921 79.620
GVAC9.50FE 0,250 0 - 0,250 0,250 0,250 16:45 213 5.325
COMC4.95FE 0,216 -10,00 0,240 0,240 0,212 0,250 16:49 4.881 109.699
COMV4.80FE 0,220 10,00 0,200 0,220 0,220 0,220 16:42 36 792
COMC5.10FE 0,160 -13,04 0,184 0,220 0,150 0,220 16:47 8.486 142.617
ERAC17.0FE 0,160 33,33 0,120 0,160 0,160 0,160 12:26 200 3.200
COMC5.25FE 0,130 -5,80 0,138 0,150 0,125 0,150 16:13 961 12.375
BOLC12.8FE 0,110 -8,33 0,120 0,130 0,110 0,150 16:39 1.040 13.552
PGRC13.0FE 0,130 0 0,130 0,110 0,100 0,130 15:54 481 5.533
GFGV102.FE 0,100 0 0,100 0,100 0,100 0,100 16:38 32 320
COMC5.40FE 0,091 -9,00 0,100 0,090 0,090 0,100 16:49 750 6.980
COMC5.55FE 0,070 -6,67 0,075 0,070 0,061 0,070 15:13 612 4.210
COMC5.70FE 0,060 -13,04 0,069 0,060 0,060 0,075 16:01 602 3.668
PGRC14.0FE 0,050 -3,85 0,052 0,050 0,050 0,050 15:26 30 150
YPFC420.AB - -100,00 72,000 - - - 11:17 - -



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