Opciones 28/03
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
ALUC13.9AB 4,831 -16,04 5,300 5,300 4,100 5,300 16:52 52 25.058
ALUC13.9JU 5,640 -15,15 6,600 6,600 5,600 6,600 16:42 47 27.045
ALUC20.9AB 1,000 0 - 1,000 1,000 1,000 13:12 200 20.000
ALUC24.9AB 0,240 -14,29 0,280 0,240 0,240 0,240 16:21 10 240
ALUC27.0AB 1,000 -54,55 2,200 1,250 1,000 1,250 12:49 35 4.300
ALUC33.0AB 0,250 -58,33 0,600 0,050 0,050 0,300 16:23 24 685
ALUC33.0JU 0,500 0 0,500 0,500 0,500 0,500 16:14 40 2.000
ALUV20.9AB 5,000 233,33 1,500 5,000 5,000 5,000 12:56 2 1.000
ALUV29.0AB 12,000 -20,00 15,000 12,000 12,000 13,000 16:56 14 17.700
BBAV90.0AB 15,000 0 15,000 15,000 15,000 15,000 11:10 4 6.000
BMAC170.AB 5,500 -50,00 11,000 5,500 5,500 5,500 13:23 5 2.750
BMAC190.AB 30,000 0 - 30,000 30,000 30,000 13:54 1 3.000
BMAV170.AB 10,000 -33,33 15,000 10,000 10,000 10,000 11:47 2 2.000
BMAV230.AB 75,000 -6,25 80,000 75,000 75,000 75,000 14:36 2 15.000
BOLC4.50AB 0,173 28,57 0,140 0,190 0,160 0,190 13:50 19 331
BYMC300.AB 7,000 -26,32 9,500 7,000 7,000 7,000 13:35 16 11.200
CEPC26.0AB 1,200 -25,00 1,600 1,200 1,200 1,200 12:55 2 240
CEPC38.0AB 0,400 -50,00 0,800 0,400 0,400 0,400 16:20 4 160
COMC0.75AG 0,720 0 - 0,720 0,720 0,720 16:27 209 15.048
COMC1.15JU 0,400 0 - 0,400 0,400 0,400 15:00 162 6.480
COMC1.25AB 0,128 -22,86 0,175 0,175 0,124 0,175 16:56 1.711 22.814
COMC1.25AG 0,350 -28,57 0,490 0,400 0,350 0,470 16:40 733 30.913
COMC1.35AB 0,089 -25,00 0,120 0,080 0,080 0,100 16:15 554 4.636
COMC1.45AB 0,060 0 - 0,060 0,060 0,060 16:19 29 174
COMC1.45AG 0,300 0 - 0,300 0,300 0,300 16:23 11 330
COMC1.45JU 0,200 0 - 0,200 0,200 0,200 15:50 10 200
COMC1.55AG 0,350 0 0,350 0,350 0,330 0,350 14:30 1.182 40.102
COMC1.65AB 0,025 -37,50 0,040 0,030 0,020 0,030 16:57 1.574 3.420
COMC1.85AB 0,012 -21,05 0,019 0,015 0,012 0,015 16:55 3.160 3.880
COMC1.85JU 0,190 -24,00 0,250 0,185 0,185 0,250 15:45 352 7.798
COMC2.05AB 0,008 -50,00 0,014 0,010 0,007 0,010 16:49 2.947 2.698
COMC2.15AB 0,006 -40,00 0,010 0,009 0,006 0,009 16:47 218 167
COMC2.25AB 0,001 0 0,001 0,001 0,001 0,001 11:17 4 -
COMC2.35AB 0,003 200,00 0,001 0,001 0,001 0,003 16:37 2.421 687
COMC2.45AB 0,001 0 0,001 0,001 0,001 0,001 11:26 285 29
COMC2.45JU 0,058 5,45 0,055 0,058 0,058 0,058 13:18 50 290
COMC2.55AB 0,001 0 0,001 0,001 0,001 0,001 11:57 160 16
COMC2.65AB 0,001 -66,67 0,003 0,001 0,001 0,001 16:43 10 1
COMC2.65JU 0,038 -22,45 0,049 0,038 0,038 0,038 15:17 60 228
COMC2.75AB 0,004 100,00 0,002 0,004 0,004 0,004 15:20 10 4
COMC2.95AB 0,002 0 - 0,002 0,002 0,002 12:04 2 -
COMC3.05AB 0,001 0 0,001 0,001 0,001 0,001 12:55 100 10
COMC3.15AB 0,003 -62,50 0,008 0,003 0,003 0,003 15:22 10 3
COMC3.15JU 0,010 -33,33 0,015 0,015 0,010 0,015 15:25 4.000 5.080
COMV1.25AB 0,160 45,45 0,110 0,160 0,160 0,160 13:52 50 800
COMV1.35AB 0,140 0 0,140 0,140 0,140 0,140 15:33 5 70
COMV1.65AB 0,200 -42,86 0,350 0,390 0,200 0,390 13:42 131 4.927
COMV1.75AB 0,400 33,33 0,300 0,400 0,400 0,400 12:22 1 40
COMV1.85AB 0,620 10,71 0,560 0,800 0,620 0,800 16:23 214 13.440
COMV2.15AB 0,720 10,77 0,650 0,650 0,650 0,720 16:13 62 4.380
COMV2.35AB 0,355 121,88 0,160 0,355 0,355 0,355 16:37 10 355
COMV2.45AB 1,030 21,18 0,850 1,000 1,000 1,030 14:58 13 1.324
COMV2.45JU 0,850 0 - 0,850 0,850 0,850 11:11 62 5.270
CREC38.0AB 2,001 -33,30 3,000 2,001 2,001 2,001 14:56 3 600
CREC42.0JU 3,300 -5,71 3,500 3,300 3,300 3,300 16:27 20 6.600
CREC48.0AB 0,300 -91,43 3,500 0,300 0,300 0,300 16:38 23 690
CREC48.0JU 0,400 -86,67 3,000 0,400 0,400 0,400 13:30 26 1.040
CREV30.0JU 5,000 0 - 5,000 5,000 5,000 14:03 19 9.500
CREV48.0AB 21,000 21,39 17,300 21,000 21,000 21,000 11:08 3 6.300
EDNC19.0AB 0,600 0 0,600 0,600 0,600 0,600 12:35 3 180
EDNC21.0AB 0,550 0 - 0,550 0,550 0,550 15:45 17 935
EDNC22.0AB 0,200 0 0,200 0,200 0,200 0,200 13:29 1 20
EDNV21.0AB 7,700 -3,75 8,000 7,000 7,000 7,700 14:54 10 7.350
GFGC102.AB 0,191 -33,77 0,302 0,300 0,200 0,300 16:53 1.703 38.110
GFGC102.JU 1,801 -18,40 2,451 1,800 1,800 2,000 16:36 14 2.600
GFGC105.AB 0,109 -6,25 0,160 0,200 0,100 0,200 16:53 225 2.426
GFGC108.AB 0,100 -31,03 0,145 0,150 0,100 0,150 16:41 298 3.131
GFGC111.AB 0,100 -33,33 0,150 0,150 0,100 0,150 16:35 260 3.084
GFGC111.JU 1,500 -40,00 2,500 1,500 1,350 1,500 16:56 72 10.705
GFGC114.AB 0,100 0 0,100 0,100 0,100 0,160 16:46 373 4.031
GFGC114.AG 5,500 -15,38 6,500 5,500 5,500 5,500 14:49 10 5.500
GFGC117.AB 0,130 -18,75 0,160 0,200 0,100 0,200 16:41 482 5.274
GFGC120.AB 0,095 -32,14 0,140 0,098 0,070 0,098 16:27 1.092 9.504
GFGC120.JU 1,000 -9,09 1,100 1,000 1,000 1,000 16:47 2 200
GFGC123.AB 0,060 -49,58 0,119 0,060 0,050 0,070 15:51 600 3.557
GFGC123.JU 1,200 20,00 1,000 1,200 1,200 1,200 16:35 8 960
GFGC126.AB 0,052 -50,48 0,105 0,100 0,052 0,100 16:11 60 581
GFGC129.AB 0,060 -40,00 0,100 0,080 0,060 0,080 16:52 166 1.196
GFGC132.AB 0,050 400,00 0,010 0,010 0,010 0,050 16:53 66 161
GFGC135.AB 0,099 10,00 0,090 0,090 0,090 0,100 15:22 197 1.951
GFGC140.AB 0,120 -14,29 0,140 0,110 0,101 0,120 17:01 842 9.854
GFGC145.AB 0,230 0 0,230 0,229 0,229 0,230 11:40 100 2.298
GFGC150.AB 0,031 -11,43 0,035 0,031 0,031 0,031 14:41 200 620
GFGC160.AB 0,033 0 0,033 0,033 0,033 0,033 15:46 2 7
GFGC45.0AB 17,000 -23,46 22,210 20,900 17,000 20,900 16:55 173 339.690
GFGC45.0AG 24,000 -20,00 30,000 26,100 24,000 28,000 16:57 11 27.510
GFGC48.0AB 14,001 0 - 16,990 12,100 16,990 14:44 7 11.105
GFGC54.0AB 7,635 -42,86 14,000 13,600 8,000 15,000 16:57 467 530.503
GFGC54.0AG 18,100 6,47 17,000 18,100 18,100 18,100 16:16 3 5.430
GFGC57.0AB 6,904 -40,43 11,750 10,250 6,500 10,750 16:59 524 450.831
GFGC60.0AB 5,743 -45,03 10,005 10,300 5,500 10,300 16:59 9.191 6.649.416
GFGC60.0JU 11,990 -9,11 13,192 12,000 11,990 14,000 16:59 824 1.086.778
GFGC63.0AB 4,310 -46,47 8,052 8,000 4,310 8,000 16:59 4.507 2.454.229
GFGC66.0AB 3,210 -49,48 6,354 4,110 3,210 5,251 16:58 2.215 963.692
GFGC69.0AB 2,798 -44,00 4,996 5,000 2,798 5,000 16:59 1.397 497.216
GFGC69.0JU 7,000 0 - 9,000 6,000 9,000 16:45 12 9.500
GFGC72.0AB 2,000 -50,53 4,043 4,100 1,820 4,100 16:58 13.426 3.548.802
GFGC75.0AB 1,367 -58,10 3,222 3,130 1,350 3,130 16:59 11.857 2.399.283
GFGC81.0AB 0,890 -51,42 1,832 1,550 0,890 1,550 16:58 6.046 719.095
GFGC84.0AB 0,712 -49,13 1,376 1,000 0,700 1,250 16:51 1.704 167.495
GFGC84.0AG 6,900 -1,43 7,000 6,900 6,900 6,900 16:02 57 39.330
GFGC87.0AB 0,589 -48,67 1,169 0,900 0,555 0,980 16:58 1.117 85.611
GFGC90.0AB 0,458 -45,91 0,869 0,350 0,350 0,645 16:57 2.939 154.407
GFGC90.0AG 7,500 -6,25 8,000 7,000 7,000 7,500 16:37 41 29.750
GFGC93.0AB 0,402 -47,97 0,788 0,170 0,170 0,500 16:43 377 17.279
GFGC96.0AB 0,310 -43,64 0,550 0,500 0,300 0,500 16:47 383 13.998
GFGC99.0AB 0,248 -48,98 0,490 0,400 0,212 0,400 16:53 515 13.597
GFGC99.0JU 2,345 -13,38 2,713 3,000 2,110 3,000 16:54 201 50.036
GFGV102.AB 41,975 7,69 39,000 40,000 40,000 42,000 16:41 20 81.791
GFGV105.AB 43,000 7,50 40,000 44,000 43,000 44,000 12:17 4 17.300
GFGV108.AB 46,000 9,52 42,000 46,000 46,000 46,000 16:21 10 46.000
GFGV111.AB 45,500 3,41 44,000 45,500 45,500 45,500 16:20 10 45.500
GFGV114.AB 50,000 -12,13 56,900 55,000 50,000 55,000 13:03 26 130.500
GFGV117.AB 56,000 -8,20 61,000 56,000 56,000 56,000 13:30 10 56.000
GFGV120.AB 53,000 -10,17 59,000 57,000 52,000 57,000 16:59 16 88.300
GFGV123.AB 68,000 101,18 33,800 67,000 67,000 68,000 16:24 10 67.500
GFGV126.AB 60,000 0 60,000 60,000 60,000 60,000 13:47 1 6.000
GFGV145.AB 79,000 12,86 70,000 79,000 79,000 79,000 12:25 1 7.900
GFGV45.0AB 2,850 25,33 2,274 3,000 2,350 3,650 16:59 2.481 648.062
GFGV48.0AB 3,650 -26,99 4,999 2,600 2,600 3,650 16:59 346 109.944
GFGV51.0AB 4,350 22,92 3,539 3,913 3,700 4,399 16:57 857 339.498
GFGV54.0AB 5,292 18,08 4,446 5,100 4,600 5,500 16:59 4.766 2.387.114
GFGV57.0AB 6,405 21,70 5,300 5,700 5,700 6,990 17:00 2.471 1.515.435
GFGV60.0AB 7,714 23,18 6,316 8,000 7,000 8,200 16:59 8.027 5.979.103
GFGV60.0JU 13,000 0 - 13,000 13,000 13,000 14:58 1 1.300
GFGV63.0AB 5,000 0 - 5,000 5,000 5,000 16:10 5 2.500
GFGV72.0AB 15,338 26,84 12,062 14,500 13,700 15,400 16:59 2.163 3.126.362
GFGV75.0AB 19,791 37,93 14,500 15,900 15,900 20,000 16:54 103 174.150
GFGV81.0AB 22,499 22,95 18,698 21,000 20,000 22,990 16:54 528 1.119.684
GFGV81.0JU 28,000 14,81 27,000 27,000 26,000 31,000 13:16 32 88.300
GFGV84.0AB 24,950 19,38 20,900 23,500 23,000 25,500 16:48 33 80.250
GFGV84.0JU 27,909 17,22 23,801 27,900 27,900 27,900 16:52 10 27.900
GFGV87.0AB 28,270 13,20 25,000 26,000 26,000 28,500 16:57 77 217.530
GFGV90.0AB 30,893 17,19 25,600 30,000 29,000 32,400 16:57 364 1.106.738
GFGV93.0AB 34,100 30,19 26,500 32,000 32,000 34,500 16:59 6 20.040
GFGV96.0AB 35,650 25,09 28,500 33,000 33,000 35,650 16:37 33 113.575
GFGV99.0AB 38,000 18,75 32,000 32,000 32,000 38,000 16:34 131 490.000
GVAC12.6AB 0,500 -66,67 1,500 0,500 0,500 0,500 16:27 30 1.500
GVAC14.4AB 0,170 -22,73 0,220 0,170 0,170 0,170 16:29 100 1.700
GVAC15.0AB 0,150 50,00 0,100 0,150 0,150 0,150 11:37 12 180
GVAC9.00AB 0,950 -5,00 1,000 0,950 0,950 0,950 14:06 10 950
MIRC790.JU 40,000 0 - 40,000 40,000 40,000 12:03 2 8.000
PAMC33.0JU 6,250 -51,55 12,900 6,250 6,250 6,250 14:38 10 6.250
PAMC37.0AB 2,196 -41,21 3,742 3,000 2,100 3,000 16:54 195 49.976
PAMC39.0AB 1,300 -56,95 3,020 2,300 1,300 2,300 15:48 304 48.231
PAMC43.0AB 1,500 -6,48 1,604 2,000 1,500 2,500 16:46 324 58.100
PAMC45.0AB 0,500 -58,26 1,150 0,600 0,450 0,700 16:57 355 18.941
PAMC47.0AB 0,350 -30,00 0,500 0,350 0,350 0,350 16:19 220 7.700
PAMC47.0JU 3,500 0 - 3,500 3,500 3,500 14:27 17 5.950
PAMC49.0AB 0,250 -18,03 0,305 0,245 0,245 0,250 12:31 20 491
PAMC49.0JU 3,300 -2,94 3,400 3,300 3,300 3,300 15:09 20 6.600
PAMC51.0AB 0,140 0 0,140 0,140 0,140 0,140 13:29 13 182
PAMC51.0JU 1,000 11,11 0,900 0,750 0,750 1,000 16:58 71 5.850
PAMC57.0AB 0,050 -44,44 0,090 0,050 0,050 0,050 14:48 37 185
PAMC57.0JU 0,330 -5,71 0,350 0,330 0,330 0,330 14:12 20 660
PAMV35.0AB 1,900 26,67 1,500 2,000 1,900 2,000 16:53 8 1.530
PAMV37.0AB 3,392 46,93 2,314 3,200 2,900 3,500 16:55 174 56.280
PAMV39.0AB 4,500 50,00 3,000 4,000 4,000 4,500 15:22 12 4.900
PAMV43.0AB 8,000 90,48 4,200 6,500 6,500 8,000 16:49 86 62.505
PAMV45.0AB 9,000 -18,18 11,000 9,000 9,000 9,000 13:09 3 2.700
PAMV47.0AB 7,200 -28,71 10,100 7,200 7,200 7,200 14:14 1 720
PAMV55.0AB 19,000 18,75 16,000 18,000 18,000 19,000 16:05 3 5.600
SUPC31.0JU 10,000 300,00 2,500 10,000 10,000 10,000 12:52 3 3.000
SUPC34.0AB 2,000 0 - 2,000 2,000 2,000 15:45 3 600
SUPC46.0AB 0,100 -88,80 0,893 0,100 0,100 0,100 15:04 6 60
SUPC49.0AB 0,800 -44,02 1,429 1,000 0,800 1,000 16:57 49 4.720
TGNC36.0AB 0,500 0 0,500 0,500 0,500 0,500 16:51 2 100
TRAC24.0AB 0,700 -53,33 1,500 2,000 0,700 2,000 16:38 61 6.053
TXAC18.0AB 0,850 -19,05 1,050 1,100 0,850 1,100 16:58 51 4.885
TXAC18.0JU 2,200 10,00 2,000 2,200 2,200 2,200 16:08 15 3.300
TXAC20.0AB 1,500 3,45 1,450 1,050 1,050 1,500 16:25 20 2.225
TXAC21.0JU 1,100 -26,67 1,500 1,100 1,100 1,100 16:07 20 2.200
TXAC23.0AB 0,159 -20,50 0,200 0,159 0,159 0,159 16:55 25 398
TXAC23.0JU 0,700 -17,65 0,850 0,700 0,700 0,700 16:08 15 1.050
TXAC25.0AB 0,030 -38,78 0,049 0,030 0,030 0,030 16:59 28 84
TXAC25.0JU 0,400 -86,67 3,000 0,400 0,400 0,400 15:14 19 760
TXAC27.0AB 0,008 0 0,008 0,008 0,008 0,008 11:06 1 1
TXAC27.0JU 0,200 0 0,200 0,200 0,200 0,200 15:41 20 400
TXAC28.0JU 0,600 20,00 0,500 0,500 0,500 0,600 16:21 32 1.670
TXAC29.0AB 0,050 -71,59 0,176 0,050 0,050 0,050 16:02 140 700
TXAV15.0AB 0,500 0 - 0,500 0,500 0,500 15:14 50 2.500
TXAV21.0JU 4,500 9,76 4,100 4,500 4,500 4,500 12:54 10 4.500
TXAV23.0AB 5,500 -8,33 6,000 4,000 4,000 5,500 16:57 19 9.900
YPFC300.AB 60,000 -15,29 70,833 60,000 59,000 60,000 15:08 4 23.900
YPFC400.AB 12,250 -18,33 15,000 15,000 11,000 15,000 16:44 6 7.250
YPFC400.JU 44,000 0 - 44,000 44,000 44,000 16:55 16 70.400
YPFC420.AB 18,000 -1,82 18,333 27,000 18,000 29,500 13:19 9 19.950
YPFC500.AB 70,000 0 - 52,000 52,000 70,000 16:12 6 38.800
YPFC540.AB 2,000 -75,00 8,000 2,000 2,000 2,000 15:52 1 200
YPFC580.AB 31,200 0 - 31,200 31,200 31,200 13:14 1 3.120
YPFC600.AB 1,000 -33,33 1,500 1,000 1,000 1,000 11:58 4 400
YPFC600.JU 20,000 0 - 20,000 20,000 20,000 14:53 2 4.000
YPFC660.AB 1,500 30,43 1,150 1,500 1,500 1,500 11:37 5 750
YPFC680.AG 5,050 0 - 5,000 5,000 5,050 13:02 6 3.015
YPFC700.AB 0,500 -83,33 3,000 0,500 0,500 0,500 15:57 3 150
YPFC700.JU 12,500 -50,00 25,000 12,500 12,500 12,500 15:45 20 25.000
YPFC760.AB 2,500 0 2,500 1,500 1,500 2,500 15:35 9 1.850
YPFC800.AB 0,800 60,00 0,500 0,700 0,700 0,800 12:42 2 150
YPFC960.JU 0,850 -81,11 4,500 0,850 0,850 0,850 11:44 5 425
YPFV300.AB 25,000 66,67 15,000 20,000 20,000 25,000 16:56 15 37.000
YPFV400.AB 70,000 7,69 65,000 70,000 70,000 70,000 12:57 1 7.000
YPFV420.AB 85,000 -55,26 190,000 85,000 85,000 85,000 15:12 3 25.500
YPFV500.AB 70,000 40,00 50,000 70,000 70,000 70,000 11:34 2 14.000
YPFV580.AG 272,000 43,17 189,990 273,330 272,000 273,330 14:29 2 54.533
YPFV620.AB 129,000 0 129,000 129,000 129,000 129,000 15:16 2 25.800
YPFV660.AB 245,000 22,50 200,000 245,000 245,000 245,000 12:00 3 73.500
YPFV700.AB 240,000 23,08 195,000 240,000 240,000 240,000 16:10 3 72.000
YPFV800.AB 400,000 153,16 158,000 400,000 400,000 400,000 12:18 1 40.000







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

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.