Opciones 22/11
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
A24C2100NO 450,000 0 - 450,000 450,000 450,000 16:22 1 4.500
ALUC13.37D 22,000 4,76 21,000 21,000 21,000 22,000 15:30 16 35.100
ALUC13.37F 23,250 1,09 23,000 23,000 23,000 23,250 13:56 800 1.842.500
ALUC23.37D 11,000 37,50 8,000 11,000 11,000 11,000 12:37 50 55.000
ALUC24.37D 9,000 -2,17 9,200 9,000 9,000 9,000 13:55 13 11.700
ALUC25.37D 10,000 -1,96 10,200 10,000 10,000 10,000 12:49 1 1.000
ALUC32.47D 4,445 21,95 3,645 4,440 4,435 4,445 14:54 20 8.878
ALUV19.37F 0,100 -54,55 0,220 0,100 0,100 0,100 16:54 6 60
BBAC92.0DI 6,000 0 - 6,000 6,000 6,000 11:46 1 600
BMAC170.DI 45,000 25,00 36,000 42,000 42,000 45,000 14:08 13 58.200
BMAC200.DI 5,500 -38,55 8,950 5,500 5,500 5,500 12:11 1 550
BMAV170.AB 4,000 0 - 4,000 4,000 4,000 16:48 4 1.600
BMAV170.DI 8,500 0 8,500 8,500 8,500 8,500 13:48 2 1.700
BOLC3.30DI 0,300 -25,00 0,400 0,300 0,300 0,300 15:59 3 90
BOLC3.50DI 0,270 42,11 0,190 0,265 0,265 0,400 16:47 315 12.524
BOLC3.90DI 0,125 25,00 0,100 0,125 0,125 0,125 13:10 1 13
BYMC240.DI 32,000 60,00 20,000 32,000 32,000 32,000 16:38 1 3.200
CEPC22.0DI 6,000 60,00 3,750 5,995 5,995 6,000 15:27 19 11.398
CEPC26.0DI 3,000 50,00 2,000 2,300 2,300 3,000 15:58 23 6.068
COMC1.25DI 0,590 -0,84 0,595 0,595 0,560 0,600 16:23 546 55.641
COMC1.25FE 0,710 4,26 0,681 0,710 0,710 0,710 14:26 14 994
COMC1.35DI 0,535 11,46 0,480 0,535 0,535 0,535 14:34 6 546
COMC1.45DI 0,351 -12,25 0,400 0,400 0,351 0,400 16:53 1.532 103.976
COMC1.55DI 0,300 7,14 0,280 0,300 0,300 0,300 16:56 1 51
COMC1.65DI 0,182 -6,67 0,195 0,220 0,181 0,220 15:37 1.315 45.724
COMC1.75DI 0,130 18,18 0,110 0,150 0,130 0,150 15:39 702 16.890
COMC1.85DI 0,090 -5,26 0,095 0,100 0,080 0,110 16:58 7.407 119.618
COMC1.95DI 0,055 -8,33 0,060 0,060 0,050 0,064 16:42 1.336 13.856
COMC2.05DI 0,038 -24,00 0,050 0,028 0,028 0,060 16:27 2.976 22.552
COMC2.118D 0,030 20,00 0,025 0,029 0,029 0,040 14:26 3.813 19.882
COMC2.35DI 0,012 -14,29 0,014 0,015 0,010 0,015 16:21 1.173 2.608
COMC2.35FE 0,160 -30,43 0,230 0,180 0,150 0,180 16:22 859 13.344
COMV1.55DI 0,021 5,00 0,020 0,021 0,021 0,021 14:43 56 200
COMV1.65DI 0,090 63,64 0,055 0,040 0,040 0,100 16:43 1.046 12.941
COMV1.75DI 0,070 -53,33 0,150 0,080 0,070 0,080 16:30 600 7.650
COMV1.85DI 0,110 -8,33 0,120 0,110 0,110 0,110 11:34 6 112
CREC45047D 0,600 0 - 0,600 0,600 0,600 14:04 16 960
CREC45047F 5,000 0 - 5,000 5,000 5,000 15:20 14 7.000
CREC46.0DI 1,500 -16,67 1,800 1,800 1,500 1,800 15:20 22 3.330
CREC50.0FE 5,600 -6,67 6,000 5,600 5,600 5,600 15:20 20 11.200
CREV37047D 2,250 -47,67 4,300 2,600 2,250 2,600 14:41 24 5.610
CREV38.0FE 4,800 0 - 4,800 4,800 4,800 14:39 24 11.520
CREV45047D 10,000 -23,66 13,100 10,000 10,000 10,000 12:00 2 2.000
CREV45047F 11,000 -85,61 13,900 2,000 2,000 2,000 11:53 11 2.200
CREV46.0DI 9,800 2,08 9,600 9,800 9,800 9,800 12:16 1 980
EDNC22.0DI 1,300 -48,00 2,500 1,200 1,200 1,300 16:18 31 3.730
EDNC22.0FE 1,000 -90,00 10,000 1,000 1,000 1,000 16:41 17 1.700
EDNC23.0DI 1,050 0 - 1,050 1,050 1,050 14:33 1 105
EDNV16.0DI 0,350 600,00 0,050 0,350 0,350 0,350 13:54 100 3.500
GFGC102.DI 4,200 7,42 3,910 3,910 3,400 4,500 16:59 13.962 5.612.630
GFGC102.FE 11,700 3,66 11,287 13,400 11,700 13,400 16:21 21 24.910
GFGC102.NO 6,000 0 6,000 6,000 6,000 6,000 11:40 1 600
GFGC105.DI 3,190 7,62 2,964 3,300 2,680 3,550 16:59 3.792 1.167.359
GFGC108.DI 2,550 10,58 2,306 2,800 2,001 2,800 16:59 1.553 373.686
GFGC111.DI 2,090 9,02 1,917 2,200 1,700 2,200 16:59 5.318 1.044.879
GFGC114.DI 1,700 12,43 1,512 1,580 1,350 1,800 16:58 2.756 422.287
GFGC117.DI 1,500 0 - 1,200 1,200 1,500 16:56 25 3.600
GFGC120.DI 1,250 8,89 1,148 1,350 1,001 1,450 17:00 20.493 2.549.299
GFGC120.FE 10,000 -20,00 12,500 10,200 10,000 10,200 15:19 40 40.400
GFGC123.FE 8,900 -1,11 9,000 9,000 8,900 9,000 16:42 884 786.770
GFGC126.DI 0,850 5,33 0,807 0,999 0,600 0,999 16:59 2.408 199.091
GFGC132.DI 0,570 7,95 0,528 0,600 0,454 0,600 16:59 2.236 118.160
GFGC132.FE 3,695 8,68 3,400 3,500 3,500 3,695 16:57 1.225 437.698
GFGC135.DI 0,450 12,50 0,400 0,350 0,350 0,450 16:19 739 27.350
GFGC150.DI 0,250 19,62 0,209 0,175 0,175 0,250 16:59 100 2.350
GFGC150.FE 3,000 20,00 2,500 3,000 3,000 3,000 12:28 13 3.900
GFGC165.DI 0,100 5,26 0,095 0,080 0,080 0,101 16:59 750 7.115
GFGC171.DI 0,100 104,08 0,049 0,514 0,100 0,515 16:00 442 7.284
GFGC174.DI 0,087 45,00 0,060 0,050 0,046 0,087 16:56 2.178 12.526
GFGC180.DI 0,050 0 0,050 0,050 0,050 0,050 14:29 4 20
GFGC180.FE 3,000 -14,29 3,500 3,000 3,000 3,000 13:11 5 1.500
GFGC200.DI 0,055 -31,25 0,080 0,070 0,055 0,070 16:44 11 62
GFGC220.DI 0,041 -33,87 0,062 0,050 0,041 0,050 16:34 170 742
GFGC54.0DI 37,400 6,86 35,000 37,400 37,400 37,400 13:25 1 3.740
GFGC54.0FE 47,650 -11,76 54,000 47,650 47,650 47,650 15:32 4 19.060
GFGC60.0DI 36,500 -0,17 36,563 36,500 35,500 37,200 16:40 243 885.301
GFGC60.0FE 40,000 -2,44 41,000 40,000 40,000 40,000 11:58 2 8.000
GFGC72.0DI 25,500 2,00 25,000 28,000 24,800 28,000 16:29 207 535.860
GFGC72.0FE 34,000 3,03 33,000 33,000 33,000 34,000 13:56 20 67.000
GFGC75.0DI 21,500 2,38 21,000 21,500 21,500 21,500 15:20 19 40.850
GFGC81.0DI 16,900 -0,59 17,000 17,000 16,900 17,100 16:50 231 392.580
GFGC84.0DI 14,500 -3,33 15,000 15,000 14,500 15,000 15:20 20 29.750
GFGC87.0DI 12,000 0,74 11,912 12,000 11,000 13,000 16:35 298 357.210
GFGC90.0DI 9,800 2,06 9,602 10,500 8,700 11,000 16:58 1.406 1.354.299
GFGC93.0DI 7,990 1,67 7,859 9,500 6,900 9,500 16:59 1.731 1.307.249
GFGC96.0DI 6,400 1,94 6,278 7,000 5,500 7,000 16:59 2.668 1.633.015
GFGC99.0DI 5,300 7,83 4,915 5,500 4,150 5,888 16:58 3.446 1.703.167
GFGV102.DI 10,000 2,46 9,760 9,000 9,000 10,500 16:32 163 157.768
GFGV105.DI 17,000 0 17,000 15,000 15,000 17,000 14:11 17 28.700
GFGV126.DI 32,200 3,53 31,101 31,350 31,350 32,200 14:43 17 53.705
GFGV54.0DI 0,131 -2,96 0,135 0,130 0,130 0,165 15:27 88 1.385
GFGV54.0FE 0,185 23,33 0,150 0,185 0,185 0,185 13:09 101 1.869
GFGV60.0DI 0,222 -25,75 0,299 0,350 0,220 0,350 16:57 467 12.461
GFGV60.0FE 0,313 -49,52 0,620 0,313 0,313 0,313 13:14 200 6.260
GFGV72.0DI 0,500 -37,50 0,800 1,000 0,500 1,000 16:57 163 10.070
GFGV75.0DI 0,801 -10,70 0,897 1,000 0,700 1,250 16:59 220 20.569
GFGV81.0DI 1,400 -22,05 1,796 1,800 1,400 1,800 16:58 95 14.246
GFGV84.0DI 2,100 -12,50 2,400 1,900 1,850 2,400 16:59 144 30.417
GFGV87.0DI 2,620 -12,67 3,000 3,200 2,600 3,300 16:59 455 131.012
GFGV90.0DI 3,620 -5,73 3,840 3,020 3,020 4,200 16:47 275 105.753
GFGV90.0FE 5,000 0 - 5,000 5,000 7,000 16:39 54 31.900
GFGV93.0DI 4,730 -7,00 5,086 4,850 4,730 5,100 16:57 158 77.100
GFGV96.0DI 6,200 -26,63 8,450 7,500 6,200 7,500 16:57 71 48.257
GFGV99.0DI 8,390 -4,66 8,800 7,800 7,750 9,200 16:27 186 155.918
GVAC10.6DI 1,400 -6,67 1,500 1,200 1,200 1,400 16:29 221 28.660
GVAC11.4DI 1,350 42,11 0,950 1,000 1,000 1,350 13:23 178 21.705
GVAC12.2DI 0,840 -5,62 0,890 0,750 0,750 0,840 15:53 73 5.655
GVAC13.0DI 0,570 7,55 0,530 0,600 0,400 0,650 14:05 179 9.146
GVAC6.00DI 2,000 0 - 2,000 2,000 2,000 13:43 4 800
GVAC7.00DI 4,000 14,29 3,500 4,000 4,000 4,000 13:30 5 2.000
GVAC8.00DI 3,600 10,77 3,250 3,370 3,370 3,600 16:00 34 12.217
GVAC9.00DI 2,100 162,50 0,800 2,089 2,075 2,100 15:55 190 39.636
GVAC9.00FE 2,000 0 2,000 2,000 2,000 2,000 16:37 10 2.000
GVAC9.80DI 2,030 1,50 2,000 2,300 2,000 2,300 15:56 44 9.490
GVAV8.00DI 0,070 0 0,070 0,070 0,070 0,070 13:37 30 210
MIRC320.DI 158,000 -7,06 170,000 158,000 158,000 158,000 13:08 1 15.800
PAMC35.0DI 5,660 -12,92 6,500 6,500 5,660 7,500 16:57 107 70.411
PAMC37.0DI 5,000 0 - 5,000 5,000 5,000 15:56 1 500
PAMC45.0DI 1,960 1,14 1,938 2,000 1,953 2,600 17:00 806 181.732
PAMC45.0FE 4,500 -30,77 6,500 6,800 4,500 6,800 16:59 56 36.350
PAMC51.0DI 0,600 -28,99 0,845 0,845 0,600 0,850 16:56 53 3.762
PAMC51.0FE 3,500 -36,36 5,500 4,900 3,500 4,900 15:42 16 5.740
PAMC57.0DI 0,500 -21,88 0,640 0,790 0,500 0,790 14:49 59 4.250
PAMC57.0FE 2,500 42,86 1,750 2,500 2,500 2,500 13:58 6 1.500
PAMC59.0DI 0,450 0 0,450 0,480 0,450 0,480 11:59 11 498
PAMC69.0DI 0,350 -46,15 0,650 0,500 0,350 0,500 16:24 253 10.029
PAMV35.0DI 0,800 14,29 0,700 0,800 0,800 0,800 12:40 3 240
PAMV37.0DI 1,150 9,52 1,050 1,150 1,150 1,150 15:22 26 2.990
PAMV37.0FE 1,950 -35,00 3,000 1,950 1,950 1,950 16:58 1 195
PAMV41.0DI 1,950 -7,14 2,100 2,000 1,950 2,000 11:51 40 7.885
PAMV41.0FE 4,000 0 - 4,000 4,000 4,000 16:19 10 4.000
PAMV43.0DI 3,000 0 3,000 3,000 3,000 3,000 15:26 4 1.200
PAMV45.0DI 5,000 28,21 3,900 5,000 5,000 6,840 13:50 9 4.854
PAMV55.0DI 13,040 -12,95 14,980 12,500 12,500 13,040 11:51 26 32.824
SUPC37.0DI 3,000 0 - 3,000 3,000 3,000 15:52 1 300
SUPC40.0DI 4,000 -11,11 4,500 4,000 4,000 4,001 13:36 8 3.200
SUPC46.0DI 1,200 8,99 1,101 1,400 1,200 1,400 16:52 11 1.500
SUPC58.0DI 1,000 0 1,000 1,000 1,000 1,000 14:05 15 1.500
TGSC100.DI 12,000 -20,00 15,000 12,000 12,000 12,000 11:57 1 1.200
TGSC11554D 1,000 0 - 1,000 1,000 1,000 16:37 4 400
TGSC135.DI 5,000 0 - 5,000 5,000 5,000 16:58 30 15.000
TGSC95541D 6,000 -40,00 10,000 6,000 6,000 6,000 16:25 5 3.000
TGSV120.FE 6,000 20,00 5,000 5,500 5,500 6,000 11:35 3 1.750
TRAC22.0DI 0,500 0 - 0,500 0,500 0,500 16:56 16 800
TXAC11.8DI 13,000 4,00 12,500 12,450 12,450 13,000 16:46 11 14.245
TXAC12.3DI 11,800 18,00 10,000 11,700 11,700 11,850 16:47 131 154.630
TXAC15.0DI 8,500 0 8,500 8,500 8,500 8,500 15:54 1 850
TXAC16.0DI 9,000 5,88 8,500 8,500 8,500 9,000 15:07 53 47.196
TXAC17.0DI 7,505 38,98 5,400 7,505 7,505 7,505 12:19 6 4.503
TXAC18.0DI 7,000 -2,10 7,150 7,000 7,000 7,200 16:09 70 49.200
TXAC18.0FE 7,100 23,71 6,305 7,100 7,100 7,800 16:26 46 35.180
TXAC20.0DI 5,350 13,83 4,700 4,700 4,700 5,350 15:12 110 57.200
TXAC23.0DI 2,300 4,55 2,200 2,450 2,000 2,600 16:59 464 113.389
TXAC23.0FE 4,200 20,00 3,500 3,200 3,200 4,800 16:57 189 71.230
TXAV15.0DI 0,450 -10,00 0,500 0,450 0,450 0,450 13:41 10 450
TXAV17.0DI 0,230 0 0,230 0,230 0,230 0,230 16:40 1 23
TXAV18.0DI 0,200 -20,00 0,250 0,200 0,200 0,200 15:41 60 1.200
TXAV20.0DI 0,950 -3,06 0,980 0,950 0,950 0,950 15:37 55 5.225
YPFC600.DI 115,000 -4,17 120,000 108,000 108,000 115,000 16:48 2 22.300
YPFC700.DI 40,000 -14,89 47,000 45,000 36,000 45,000 16:52 7 28.100
YPFC740.DI 20,000 -20,00 25,000 20,000 20,000 20,000 12:58 4 8.000
YPFC760.DI 20,000 5,26 19,000 20,000 20,000 20,000 11:42 2 4.000
YPFC800.DI 7,500 -31,82 11,000 11,000 7,500 11,000 16:51 18 18.650
YPFC800.FE 40,000 -46,67 75,000 80,000 40,000 80,000 16:03 2 12.000
YPFC800.NO 9,000 -30,77 13,000 9,000 9,000 9,000 15:54 2 1.800
YPFC880.DI 4,500 0 4,500 4,500 4,500 4,500 11:09 4 1.800
YPFC920.DI 2,000 -60,00 5,000 2,000 2,000 2,000 14:45 5 1.000
YPFC960.FE 8,000 -17,53 9,700 8,000 8,000 8,000 16:59 6 4.800
YPFV520.DI 0,500 -83,33 3,000 0,500 0,500 0,500 16:48 5 250
YPFV560.DI 1,000 -85,71 7,000 1,000 1,000 1,000 13:28 3 300
YPFV620.DI 7,300 15,87 6,300 7,300 7,300 10,000 16:06 16 12.220
YPFV640.DI 5,000 0 - 5,000 5,000 5,000 14:48 1 500
YPFV640.FE 10,050 -4,29 10,500 12,220 10,000 12,220 13:31 6 6.449
YPFV700.DI 21,900 21,67 18,000 19,000 19,000 22,000 16:49 6 12.890
YPFV760.DI 75,000 36,36 55,000 56,500 56,500 75,000 12:31 8 57.150







Rava Bursátil S.A.
Agente de Liquidación y Compensación y Agente de Negociación Propio CNV Nº 332
Agente de Colocación y Distribución de Fondos Comunes de Inversión CNV N° 49
Agente de mercados BYMA, MAE, ROFEX y MAV
Agente de Cambio inscripto en el Registro de Operadores de Cambio BCRA Nº 20.223

CUIT: 30-59502502-4
25 de Mayo 277 5 24 (C1002ABE)
Ciudad Autónoma de Buenos Aires, Argentina
Teléfono: +54 11 4343-9421
Estás viendo la versión móvil. Rotá la pantalla para ver la versión de escritorio. Consultas y sugerencias a info@ravaonline.com.