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 20/02
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
GFGC126.AB 15,500 8,64 14,267 12,000 12,000 17,500 16:59 631 967.500
GFGV132.AB 5,500 8,55 5,067 5,200 4,100 5,500 16:26 247 127.190
YPFC520.AB 13,000 8,33 12,000 10,000 10,000 13,000 14:32 10 11.990
YPFC440.AB 49,000 57,56 31,100 48,900 48,900 49,000 14:52 8 39.130
ALUV14.9AB 0,500 56,25 0,320 0,400 0,350 0,500 14:58 700 30.470
BHIC19.0AB 1,000 53,85 0,650 1,000 1,000 1,000 14:59 22 2.200
GVAC11.0AB 0,161 5,92 0,152 0,150 0,115 0,209 16:56 729 10.086
YPFC500.AB 18,000 5,88 17,000 17,200 17,000 18,000 16:58 72 124.810
PBRV86.4AB 0,250 5,04 0,238 0,250 0,250 0,250 15:13 125 3.125
PBRC102.AB 36,600 4,93 34,880 36,000 35,950 36,600 16:54 34 122.975
BOLC9.20AB 1,150 35,29 0,850 1,000 1,000 1,150 15:24 226 23.515
BMAV200.AB 2,000 33,33 1,500 1,800 1,800 2,000 15:25 65 12.700
YPFC480.AB 25,000 31,58 19,000 25,000 25,000 25,000 14:30 3 7.500
CEPC22.0AB 16,000 3,23 15,499 16,000 16,000 16,000 11:02 1 1.600
ERAV15.0AB 0,370 23,33 0,300 0,370 0,300 0,370 16:59 168 5.366
PBRC150.AB 4,350 22,40 3,554 3,350 2,920 4,499 16:59 5.214 2.067.289
CREC41.0AB 2,400 20,00 2,000 1,700 1,700 2,500 16:57 762 158.591
METC51.0JU 31,501 2,72 30,667 33,000 31,501 33,000 16:27 37 121.650
GVAC12.5JU 0,335 19,64 0,280 0,335 0,335 0,335 16:50 62 2.077
PBRC145.AB 5,620 17,60 4,779 4,600 4,400 6,000 16:59 4.424 2.450.454
PBRC135.AB 10,100 17,52 8,594 8,670 7,700 10,300 16:58 2.817 2.610.713
PBRC140.AB 7,600 15,73 6,567 6,290 5,510 7,950 16:59 5.878 4.192.097
ALUC17415A 0,230 15,00 0,200 0,230 0,230 0,230 14:11 50 1.150
PBRC120.AB 19,900 13,77 17,491 17,500 16,300 20,000 16:56 583 1.091.210
PBRC125.AB 15,600 12,84 13,825 12,800 12,800 16,000 16:57 360 549.390
PBRC130.AB 12,600 12,00 11,250 11,250 10,050 13,700 16:55 931 1.100.455
GFGV60.0AB 0,039 11,43 0,035 0,050 0,031 0,050 16:43 1.550 5.895
CECC19.0AB 3,150 1,61 3,100 3,150 3,150 3,150 11:11 4 1.260
PAMC51.0JU 6,950 0,48 6,917 7,000 6,950 7,000 15:57 7 4.875
ALUC14.1JU 2,000 0 - 2,000 2,000 2,000 11:55 50 10.000
GFGC159.JU 10,000 0 - 10,000 10,000 10,000 12:56 4 4.000
GFGV129. - - - - - - 13:41 - -
PBRV135.AB 7,500 0 - 8,000 7,500 8,000 16:58 42 33.080
PAMC32.1JU 24,000 0 - 24,000 24,000 24,000 11:54 10 24.000
TECC14396A 8,000 0 - 8,000 8,000 8,000 13:20 2 1.600
PBRC140.MA 5,000 0 5,000 5,000 5,000 5,000 14:04 25 12.500
TS.C374.AB 5,000 0 - 7,000 5,000 7,000 16:23 11 6.899
PAMV51.0AB 2,000 0 2,000 2,500 2,000 2,500 15:58 40 9.000
BMAC220.JU 25,000 0 - 25,000 25,000 25,000 16:21 11 27.500
GFGV138.AB 8,000 0 8,000 9,000 6,250 9,000 16:46 1.001 711.207
CEPC34.0JU 7,500 0 7,500 7,500 7,500 7,500 15:09 1 750
GFGC165.AB 1,000 0 - 1,000 1,000 1,000 15:53 100 10.000
PBRC155.AB 3,150 0 - 2,500 2,400 3,200 16:57 852 243.357
COMV3.90AB 0,070 0 0,070 0,070 0,070 0,070 16:53 294 2.058
PGRC11.5AB 1,300 0 1,300 1,250 1,250 1,300 11:05 29 3.710
PBRC160.AB 2,200 0 - 2,000 2,000 2,200 16:45 270 55.400
GVAC6.00JU 3,400 0 3,400 3,400 3,400 3,400 12:21 50 17.000
AGRC17.0AB 6,500 -8,21 7,081 6,500 6,500 6,500 16:09 15 9.750
YPFC460.AB 33,001 -8,01 35,873 31,000 31,000 36,000 16:59 15 51.600
GFGC150.AB 3,010 -7,38 3,250 2,508 2,508 3,800 16:30 765 248.190
GFGC147.AB 3,800 -7,32 4,100 4,290 3,760 4,290 16:56 190 77.210
GFGC129.AB 11,600 -7,27 12,510 12,450 11,600 14,500 16:34 593 767.802
GFGC135.AB 8,200 -7,27 8,843 9,000 8,200 10,500 16:27 704 626.401
AGRC30.0AB 0,650 -7,14 0,700 0,500 0,500 0,650 16:42 14 895
GFGC138.AB 6,550 -6,85 7,032 6,120 6,000 8,300 16:59 4.166 3.165.152
METC51.0AB 29,000 -6,45 31,000 29,000 29,000 29,000 15:58 1 2.900
GVAC7.00JU 2,290 -6,38 2,446 2,200 2,200 2,300 16:56 183 41.799
GVAC7.00AB 2,300 -6,12 2,450 2,200 2,200 2,300 16:19 112 24.860
BHIC16.0JU 4,000 -52,94 8,500 4,000 4,000 4,000 15:54 20 8.000
GFGC123.AB 17,500 -5,91 18,600 16,990 16,990 21,900 16:06 182 342.849
ERAC15.0AB 1,750 -5,41 1,850 1,900 1,700 1,900 16:08 268 47.074
ALUC12.1AB 3,600 -5,26 3,800 3,600 3,400 3,600 16:51 812 287.592
GFGC144.AB 4,600 -5,17 4,851 4,600 4,000 5,500 16:58 1.118 564.039
GFGC141.AB 5,600 -5,08 5,900 5,100 5,100 6,700 16:59 2.286 1.367.064
TGNC68.0JU 12,000 -45,45 22,000 12,000 12,000 12,000 16:29 13 15.600
JMIC11814A 6,000 -40,00 10,000 7,000 6,000 7,000 13:53 8 5.200
TS.C320.AB 36,000 -4,83 37,829 39,000 35,000 39,000 16:55 3 11.000
PAMC47.0AB 8,100 -4,71 8,500 8,500 8,100 8,500 15:19 6 5.060
METC25.0AB 53,500 -4,46 56,000 53,500 53,500 53,500 16:31 10 53.500
ALUC5.315A 9,700 -4,35 10,141 9,700 9,700 9,750 16:47 210 204.200
YPFV460.AB 19,900 -4,33 20,800 19,900 19,900 19,900 16:57 3 5.970
GFGV123.AB 2,400 -4,00 2,500 3,000 2,000 3,000 16:52 767 210.820
BOLC11.4AB 0,200 -33,33 0,300 0,200 0,200 0,200 16:09 50 1.000
CEPC38.0AB 1,950 -31,58 2,850 2,250 1,950 2,300 16:54 76 16.540
BHIC11.45A 7,200 -3,99 7,499 7,200 7,200 7,200 16:59 10 7.200
CEPC28.0JU 12,000 -3,92 12,490 12,000 12,000 12,000 16:03 4 4.800
GFGC132.AB 10,300 -3,68 10,694 9,190 9,190 12,000 16:59 1.056 1.133.455
GFGV126.AB 3,290 -3,24 3,400 3,200 2,250 3,700 16:41 802 245.820
COMC3.00AB 1,600 -3,03 1,650 1,630 1,600 1,630 15:42 620 99.560
PBRV130.AB 5,000 -3,03 5,156 5,850 5,000 5,950 16:26 47 24.612
COMC4.95AB 0,140 -29,65 0,199 0,200 0,140 0,200 16:58 1.720 28.339
PGRC8.50AB 1,020 -27,14 1,400 1,240 1,020 1,250 16:28 281 31.330
PAMC57.0AB 1,400 -26,32 1,900 1,970 1,400 1,970 16:44 598 92.163
AGRC25.0AB 1,000 -25,93 1,350 1,000 1,000 1,250 16:49 278 28.280
COMC4.80AB 0,180 -25,93 0,243 0,240 0,180 0,250 16:53 21.382 428.084
TS.C359.AB 11,500 -25,47 15,429 13,000 11,500 13,000 16:45 9 11.400
BOLC10.7AB 0,300 -25,00 0,400 0,350 0,300 0,400 16:52 492 16.946
COMC4.65AB 0,240 -24,76 0,319 0,270 0,230 0,300 16:59 11.764 294.966
CVHC450.AB 53,000 -24,18 69,900 53,000 53,000 53,000 16:57 4 21.200
COMC5.25AB 0,090 -23,73 0,118 0,100 0,090 0,110 16:37 12.642 122.777
COMC4.20AB 0,500 -23,08 0,650 0,500 0,500 0,550 16:58 700 35.517
COMC4.35AB 0,390 -22,00 0,500 0,400 0,390 0,400 16:41 740 29.400
PAMC55.0AB 2,201 -21,39 2,800 2,500 2,201 2,630 16:45 727 177.750
TRAC60.0AB 4,000 -20,08 5,005 4,250 4,000 4,260 16:18 91 37.193
TGNC80.0AB 4,000 -20,00 5,000 4,000 4,000 4,000 15:31 3 1.200
BYMC340.AB 20,000 -20,00 25,000 20,000 20,000 20,000 16:34 5 10.000
TRAC40.0AB 20,000 -2,68 20,550 20,000 20,000 20,000 16:40 4 8.000
BHIC17.0AB 2,600 -2,48 2,666 2,700 2,500 3,000 16:53 695 180.815
CEPC34.0AB 4,500 -2,36 4,609 5,000 4,500 5,000 15:14 18 8.180
GFGC120.AB 18,600 -2,11 19,000 20,000 18,600 21,000 16:56 115 239.460
COMC4.50AB 0,310 -19,27 0,384 0,340 0,300 0,370 16:59 15.166 494.176
COMC5.40AB 0,065 -18,75 0,080 0,080 0,065 0,080 16:37 1.660 12.748
TGNC70.0AB 7,000 -18,60 8,600 7,500 7,000 9,000 16:58 86 65.013
COMC4.05AB 0,600 -17,81 0,730 0,700 0,600 0,700 16:59 929 59.585
PBRV120.AB 1,400 -17,65 1,700 1,600 1,350 1,950 16:05 215 31.940
TECC11896A 29,000 -17,14 34,998 29,000 29,000 29,000 14:56 12 34.800
GFGV114.AB 0,600 -16,67 0,720 0,700 0,600 0,700 15:00 458 29.488
EDNC54.0AB 7,500 -16,67 9,000 7,500 7,500 7,500 13:42 24 18.000
ERAC18.0AB 0,300 -16,67 0,360 0,360 0,300 0,360 16:45 241 7.476
GFGV117.AB 1,250 -16,61 1,499 1,500 1,000 1,500 15:33 662 84.889
PBRV125.AB 2,550 -16,39 3,050 2,501 2,300 2,900 16:59 571 146.416
BMAC230.AB 10,000 -16,36 11,956 10,000 10,000 10,000 15:25 4 4.000
COMC5.10AB 0,130 -15,58 0,154 0,140 0,120 0,150 16:03 9.631 126.246
ERAC17.0AB 0,550 -15,25 0,649 0,600 0,550 0,601 16:54 1.029 59.029
ERAC13.75A 2,550 -15,00 3,000 3,000 2,550 3,000 16:44 348 94.990
MIRC620.AB 60,000 -14,29 70,000 60,000 60,000 60,000 16:02 5 30.000
ERAC16.0AB 1,020 -13,56 1,180 1,030 1,000 1,060 16:59 548 55.767
GVAC8.00AB 1,300 -13,33 1,500 1,400 1,300 1,410 16:42 480 63.480
GVAC10.0AB 0,331 -13,12 0,381 0,280 0,280 0,364 16:44 1.594 53.631
ALUC14.9AB 1,000 -13,04 1,150 1,200 1,000 1,200 14:29 155 16.625
BYMC320.AB 30,500 -12,86 35,000 31,000 30,500 31,000 16:30 4 12.350
GVAV8.40AB 0,300 -11,76 0,340 0,350 0,300 0,350 15:51 50 1.550
PAMC59.0AB 1,150 -11,54 1,300 1,000 1,000 1,300 16:50 458 53.518
GVAC9.00AB 0,630 -11,14 0,709 0,636 0,610 0,750 16:59 3.830 255.602
BMAC200.AB 32,000 -11,11 36,000 30,000 30,000 33,000 16:33 72 225.300
GFGC129.JU - -100,00 10,500 - - - 11:54 - -
PAMC53.0AB 3,400 -10,53 3,800 3,700 3,200 3,700 16:58 920 313.630
PAMC51.0AB 4,500 -10,00 5,000 4,500 4,400 4,980 16:59 642 298.640
CREC40.0AB 2,600 -1,85 2,649 2,600 2,600 2,600 13:43 5 1.300
GFGV129.AB 4,100 -1,80 4,175 4,300 3,000 4,750 16:59 643 222.060
GVAC11.0JU 0,650 -1,52 0,660 0,650 0,600 0,650 14:30 120 7.375
GFGC156.AB 2,289 -0,39 2,298 2,300 2,000 2,470 16:59 672 151.822



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