Opciones 17/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC17.0FE 0,090 0 - 0,090 0,090 0,090 16:28 249 2.241
ALUC14.9FE 3,400 -20,93 4,300 3,400 3,400 3,400 16:50 15 5.100
ALUC18.9FE 0,400 21,21 0,330 0,330 0,330 0,400 16:11 26 970
ALUC20.9FE 0,200 -20,00 0,250 0,200 0,200 0,200 11:52 92 1.840
ALUC4.77AB 13,800 0,24 13,767 13,800 13,650 14,000 16:33 505 697.992
ALUC4.77FE 14,200 -1,39 14,400 14,200 14,200 14,200 16:54 50 71.000
BHIC11.0FE 1,800 -10,00 2,000 1,800 1,800 1,800 16:57 25 4.500
BMAC168.FE 30,000 3,45 29,000 35,000 30,000 35,000 16:21 26 89.500
BMAC184.FE 17,500 25,00 14,000 17,400 17,400 17,500 14:05 5 8.740
BMAC200.FE 4,000 0 4,000 3,200 3,200 4,000 16:49 39 14.568
BMAV144.AB 3,888 -56,76 8,992 3,888 3,888 3,888 12:21 4 1.555
BMAV168.AB 2,550 -20,86 3,222 2,550 2,550 2,550 13:16 2 510
BMAV168.FE 10,000 -60,00 25,000 10,000 10,000 10,000 12:14 5 5.000
BMAV180.FE 3,040 0,66 3,020 3,040 3,040 3,040 16:56 4 1.216
BMAV184.FE 4,050 -49,38 8,000 4,050 4,050 4,050 12:48 2 810
BMAV200.FE 10,500 -11,98 11,929 10,500 10,500 10,500 12:47 3 3.150
BOLC4.40FE 0,100 0 0,100 0,100 0,100 0,100 16:50 18 180
BOLC5.10FE 0,280 0 - 0,280 0,280 0,280 15:31 40 1.120
BYMC360.FE 30,000 0 30,000 30,000 30,000 30,000 12:36 1 3.000
CECC9.00FE 0,650 -31,58 0,950 0,800 0,650 0,800 13:39 14 1.060
CEPC22.0FE 14,000 3,70 13,500 14,000 14,000 14,000 12:47 1 1.400
CEPC33.0AB 7,000 40,00 5,000 7,000 7,000 7,000 15:41 5 3.500
CEPC33.0FE 6,100 -5,28 6,440 6,100 6,100 6,100 12:17 8 4.880
CEPC36.0AB 7,000 0 - 7,000 7,000 7,000 12:11 4 2.800
CEPC36.0FE 3,055 -12,71 3,500 3,005 3,005 3,055 16:26 15 4.533
CEPC38.0FE 1,550 -22,50 2,000 1,355 1,355 1,550 16:53 21 3.023
CEPC40.0FE 0,850 -9,09 0,935 0,850 0,850 0,850 16:51 37 3.145
CEPC42.0FE 0,700 16,67 0,600 0,700 0,700 0,700 14:08 15 1.050
CEPV33.0FE 1,000 -64,29 2,800 1,000 1,000 1,000 13:28 2 200
COMC3.00AB 0,800 14,29 0,700 0,800 0,800 0,800 15:17 100 8.000
COMC3.00FE 0,650 30,00 0,500 0,560 0,560 0,650 16:38 249 14.034
COMC3.15FE 0,395 21,54 0,325 0,381 0,381 0,395 16:12 1.157 44.302
COMC3.30FE 0,320 32,23 0,242 0,200 0,200 0,390 16:58 6.909 184.044
COMC3.45FE 0,250 56,25 0,160 0,140 0,140 0,270 16:59 10.553 219.268
COMC3.60FE 0,155 74,16 0,089 0,095 0,080 0,165 16:59 12.084 149.523
COMC3.75FE 0,098 92,16 0,051 0,050 0,050 0,100 16:59 12.878 97.384
COMC3.90FE 0,064 93,94 0,033 0,035 0,035 0,064 16:47 12.069 56.347
COMC4.20FE 0,020 66,67 0,012 0,020 0,020 0,020 16:30 42 84
COMV3.30FE 0,040 -16,67 0,048 0,071 0,037 0,071 15:30 304 1.673
CREC50.05F 2,300 4,55 2,200 2,300 2,300 2,300 13:38 45 10.350
CREC52.0AB 3,000 0 3,000 3,000 3,000 3,000 11:40 41 12.300
CREV45.0AB 3,000 0 - 3,000 3,000 3,000 14:49 35 10.500
CREV45.0FE 1,000 -60,00 2,500 1,000 1,000 1,000 14:52 35 3.500
EDNC40.0FE 10,000 -31,03 14,500 10,000 10,000 10,000 12:08 1 1.000
EDNC50.0FE 5,050 0 5,050 5,050 5,050 5,050 16:38 33 16.665
FRAC144.AB 37,000 0 - 37,000 37,000 37,000 13:32 50 185.000
GFGC100.AB 27,600 -6,44 29,500 27,501 27,501 30,400 16:53 11 32.305
GFGC100.FE 22,000 -0,26 22,058 20,000 20,000 22,000 16:51 97 198.800
GFGC102.FE 19,880 -6,67 21,300 19,500 18,000 19,899 16:56 172 327.760
GFGC105.EN 15,000 -11,24 16,900 15,000 15,000 15,000 15:41 2 3.000
GFGC105.FE 16,900 -3,53 17,518 17,970 16,550 17,970 16:44 146 247.405
GFGC108.FE 14,500 -3,65 15,050 14,555 13,050 14,770 16:52 304 427.041
GFGC111.AB 19,200 -14,74 22,519 20,000 19,200 21,000 16:33 105 211.865
GFGC111.FE 12,500 2,68 12,174 11,500 11,000 12,500 16:48 1.774 2.092.440
GFGC114.FE 10,000 -5,10 10,537 9,750 9,000 10,300 16:57 1.249 1.217.493
GFGC117.FE 8,000 -8,94 8,785 8,500 6,100 8,650 16:58 2.016 1.572.871
GFGC120.AB 15,000 2,74 14,600 15,500 15,000 15,500 15:07 70 105.250
GFGC120.FE 6,395 -8,60 6,997 6,500 5,200 6,800 16:59 4.442 2.739.424
GFGC123.AB 15,000 15,38 13,000 15,500 14,000 15,500 14:10 16 23.650
GFGC123.FE 4,900 -13,26 5,649 5,949 4,300 5,949 16:59 7.143 3.556.275
GFGC126.FE 3,750 -15,94 4,461 4,000 3,390 4,300 16:59 4.429 1.735.363
GFGC129.AB 11,000 10,92 9,917 11,000 11,000 11,000 14:21 3 3.300
GFGC129.FE 2,600 -22,60 3,359 3,400 2,500 3,400 16:57 8.847 2.571.854
GFGC132.AB 7,001 -17,64 8,500 7,001 7,001 7,001 14:17 10 7.001
GFGC132.FE 2,150 -14,21 2,506 2,500 1,800 2,500 16:58 3.955 865.087
GFGC135.FE 1,661 -9,92 1,844 1,850 1,351 1,900 16:59 4.844 782.152
GFGC138.FE 1,299 -8,26 1,416 1,500 1,000 1,500 16:58 1.195 149.550
GFGC141.FE 0,950 -3,46 0,984 1,200 0,940 1,200 16:56 3.806 386.077
GFGC144.AB 5,888 0 - 4,888 4,888 5,888 16:21 4 2.155
GFGC150.FE 0,900 0 - 0,900 0,900 0,900 14:13 12 1.080
GFGC162.FE 0,385 1,32 0,380 0,345 0,345 0,385 16:58 205 7.693
GFGC165.FE 0,350 -7,89 0,380 0,320 0,300 0,370 16:59 1.814 60.545
GFGC70.0FE 50,827 0,65 50,500 50,827 50,827 50,827 14:39 1 5.083
GFGC75.0FE 43,259 -13,48 50,000 43,259 43,259 43,259 15:12 1 4.326
GFGC85.0FE 35,827 2,36 35,000 38,000 35,827 38,000 15:17 83 306.056
GFGC90.0FE 34,000 3,03 33,000 35,900 30,000 35,900 16:58 21 72.900
GFGC95.0FE 24,000 -6,43 25,650 25,000 24,000 25,000 16:28 179 439.100
GFGV100.FE 0,650 8,33 0,600 0,650 0,580 0,749 16:55 495 32.845
GFGV102.FE 0,700 -6,67 0,750 1,000 0,700 1,000 16:58 367 30.426
GFGV105.FE 0,900 -11,50 1,017 1,050 0,900 1,150 16:56 77 7.888
GFGV108.FE 1,410 -13,71 1,634 1,720 1,400 2,000 16:58 858 133.662
GFGV111.FE 2,000 -8,47 2,185 2,300 1,900 2,500 16:56 394 87.309
GFGV114.FE 2,970 -7,71 3,218 3,500 2,500 3,650 16:59 1.866 575.166
GFGV117.FE 4,150 -2,47 4,255 4,250 3,700 5,000 16:58 1.482 625.737
GFGV120.FE 5,401 -1,80 5,500 5,500 5,000 6,400 16:49 260 144.668
GFGV123.FE 6,800 -8,90 7,464 7,800 6,650 7,800 17:00 398 293.495
GFGV129.FE 10,500 10,53 9,500 13,000 10,500 13,000 16:49 50 63.000
GFGV60.0AB 0,184 0 - 0,184 0,184 0,184 15:19 180 3.312
GFGV60.0FE 0,140 -12,50 0,160 0,100 0,100 0,140 15:16 1.005 12.943
GFGV70.0FE 0,170 -26,72 0,232 0,150 0,150 0,170 15:51 54 910
GFGV80.0FE 0,346 -28,89 0,450 0,400 0,320 0,400 15:35 98 3.496
GFGV85.0FE 0,500 0 0,500 0,500 0,500 0,500 13:21 12 600
GFGV90.0FE 0,300 -21,05 0,380 0,300 0,300 0,350 16:29 129 3.995
GFGV95.0FE 0,550 10,00 0,500 0,450 0,450 0,550 16:33 80 3.800
GVAC5.00FE 0,805 7,33 0,750 0,800 0,800 0,805 16:33 158 12.648
GVAC5.40FE 0,440 7,84 0,408 0,430 0,429 0,460 16:44 1.511 66.660
GVAC5.60FE 0,340 13,33 0,300 0,320 0,320 0,340 15:38 1.802 58.030
GVAC5.80FE 0,240 9,09 0,220 0,230 0,230 0,280 16:56 844 19.842
GVAC6.00AB 0,350 16,67 0,300 0,350 0,350 0,350 14:17 200 7.000
GVAC6.00FE 0,105 7,14 0,098 0,098 0,098 0,110 16:57 1.327 14.059
GVAC7.00FE 0,049 -91,40 0,570 0,021 0,021 0,049 16:11 1.551 3.260
METC25.0AB 7,250 6,62 6,800 7,250 7,250 7,250 16:03 29 21.025
METC25.0FE 5,975 19,50 5,000 5,975 5,975 5,975 16:59 25 14.938
METC33.0FE 1,000 0 1,000 1,000 1,000 1,000 16:44 5 500
MIRC330.AB 99,000 41,43 70,000 85,000 85,000 99,000 16:55 26 256.000
MIRC330.FE 49,000 0 - 49,000 49,000 49,000 15:47 3 14.700
PAMC43.0FE 11,450 -11,83 12,986 11,500 11,450 11,500 16:24 2 2.295
PAMC45.0FE 8,400 2,44 8,200 8,400 8,400 8,400 15:49 20 16.800
PAMC51.0AB 10,000 0 - 10,000 10,000 10,000 14:32 10 10.000
PAMC51.0FE 4,400 2,33 4,300 4,250 3,900 4,550 16:54 33 14.045
PAMC55.0FE 2,000 0 2,000 1,900 1,700 2,000 16:59 125 22.443
PAMC57.0AB 3,000 11,11 2,700 3,000 3,000 3,000 13:30 20 6.000
PAMC57.0FE 1,250 25,63 0,995 1,250 1,200 1,700 16:59 535 72.815
PAMC59.0FE 0,501 -22,92 0,650 0,420 0,420 0,550 16:58 503 26.201
PAMC61.0FE 0,650 -21,40 0,827 0,650 0,650 0,650 16:39 1 65
PAMV45.1AB 0,100 -94,45 1,801 0,100 0,100 0,100 12:05 20 200
PAMV49.0AB 1,600 0 - 1,600 1,600 1,600 14:22 30 4.800
PAMV49.0FE 0,990 23,75 0,800 0,990 0,990 0,990 16:52 36 3.564
PAMV51.0FE 2,000 100,00 1,000 2,000 2,000 2,000 16:07 33 6.600
PAMV55.0FE 2,800 0 2,800 2,800 2,800 2,800 13:32 241 67.480
PBRC18352F 104,000 -0,95 105,000 104,000 104,000 104,000 13:08 3 31.200
PBRC18403F 74,999 11,94 67,000 70,000 70,000 74,999 12:57 2 14.500
PBRC21852F 67,790 0 - 54,000 54,000 67,790 14:28 2 12.179
PBRC21903F 44,000 2,33 43,000 44,000 44,000 44,000 11:17 1 4.400
PBRC23949F 65,000 15,84 56,110 66,999 65,000 66,999 15:47 23 151.099
PBRC240.FE 26,000 0,50 25,870 28,950 26,000 29,500 16:44 114 318.470
PBRC24949F 49,000 16,67 42,000 41,000 41,000 49,000 16:51 71 330.175
PBRC250.FE 22,999 8,56 21,185 20,200 20,200 25,000 16:58 591 1.338.206
PBRC25949F 38,000 7,61 35,313 38,000 38,000 38,000 13:49 6 22.800
PBRC26949A 37,000 23,33 30,000 37,000 37,000 37,000 12:11 10 37.000
PBRC26949F 32,500 16,07 28,000 28,500 28,500 32,500 16:51 24 71.850
PBRC270.FE 12,650 8,63 11,645 11,000 10,500 13,000 16:59 641 777.550
PBRC27852F 23,000 23,66 18,600 20,800 20,800 25,000 16:59 143 322.170
PBRC27903F 9,350 5,61 8,853 8,500 8,000 9,490 16:57 112 103.012
PBRC28852F 16,900 16,55 14,500 14,500 14,500 16,990 16:57 126 196.085
PBRC28903F 7,450 13,22 6,580 6,300 6,300 7,999 16:59 385 261.790
PBRC29852F 11,000 12,89 9,744 9,700 9,500 11,000 16:59 721 762.789
PBRC29903F 4,500 -11,49 5,084 4,600 4,350 5,499 16:43 315 142.750
PBRC30852F 7,250 16,37 6,230 7,450 6,000 8,000 16:56 1.873 1.248.960
PBRC310.AB 24,400 1,67 24,000 24,400 24,400 24,400 16:48 62 151.280
PBRC31852F 4,500 10,32 4,079 3,000 3,000 4,700 16:59 955 382.021
PBRC32949A 10,600 -18,46 13,000 10,600 10,600 10,600 12:34 7 7.420
PBRC330.AB 9,000 0 - 9,000 9,000 9,000 16:13 4 3.600
PBRC330.FE 2,750 0 2,750 2,500 2,350 2,750 15:45 61 14.620
PBRC340.FE 2,222 -11,83 2,520 2,150 2,150 2,350 16:41 40 8.822
PBRC36852F 0,950 5,56 0,900 0,900 0,750 1,000 16:50 192 16.901
PBRC370.AB 5,300 -16,51 6,348 5,000 5,000 5,300 16:59 25 13.050
PBRV22949F 1,899 0 - 1,050 1,050 1,899 16:47 70 9.932
PBRV23949F 0,500 -58,33 1,200 0,500 0,500 0,500 16:48 10 500
PBRV240.FE 8,000 -20,00 10,000 8,000 7,000 8,700 16:45 60 47.050
PBRV24949F 1,230 -43,78 2,188 1,300 1,230 1,300 16:42 159 19.907
PBRV25949F 3,300 -26,67 4,500 4,500 3,000 4,500 16:56 114 43.200
PBRV260.FE 25,000 0 25,000 20,000 20,000 25,000 16:28 5 10.500
PBRV27852F 4,660 -30,96 6,750 8,950 4,660 8,950 16:55 20 11.213
PBRV28852F 9,000 0 - 9,000 9,000 9,000 16:54 20 18.000
PGRC10.5FE 1,990 42,14 1,400 1,990 1,990 1,990 14:52 1 199
PGRC11.0FE 1,450 11,54 1,300 1,250 1,250 1,450 14:53 60 8.100
PGRC13.0FE 0,300 150,00 0,120 0,300 0,300 0,300 15:56 100 3.000
SUPC58.0FE 6,000 0 - 6,000 6,000 6,000 13:44 15 9.000
SUPC61.0FE 10,000 2,04 9,800 10,500 10,000 10,500 16:58 29 29.200
SUPC64.0AB 12,000 0 12,000 12,000 12,000 12,000 15:44 40 48.000
SUPC64.0FE 6,000 -33,33 9,000 6,000 6,000 6,000 15:44 3 1.800
SUPC67.0AB 12,000 -4,00 12,500 12,000 12,000 12,500 16:22 39 47.750
SUPC67.0FE 7,000 0 7,000 7,000 7,000 7,000 14:30 60 42.000
SUPC70.0FE 3,600 -10,00 4,000 3,000 2,750 3,600 16:48 174 56.850
SUPC73.0FE 1,700 -15,00 2,000 1,500 1,500 2,100 16:59 47 7.290
SUPC76.0FE 0,800 0 - 0,800 0,800 0,800 14:01 72 5.760
SUPV64.0FE 2,500 150,00 1,000 2,500 2,500 2,500 11:30 2 500
SUPV70.0FE 5,000 0 - 5,000 5,000 5,000 13:18 2 1.000
TGNC50.0FE 17,500 16,67 15,000 16,500 16,500 17,500 16:58 30 51.000
TGSC115.FE 11,000 0 11,000 11,000 11,000 11,000 14:07 9 9.900
TGSC130.FE 1,300 0 - 1,300 1,300 1,300 16:09 3 390
TGSC86.0FE 40,000 1,27 39,500 40,000 40,000 40,000 12:42 3 12.000
TGSV115.FE 2,100 0 - 2,100 2,100 2,100 15:10 2 420
TRAC36651F 18,700 9,08 17,143 18,500 18,000 18,700 16:40 138 255.800
TRAC48.0AB 12,800 -1,54 13,000 12,800 12,800 12,800 15:10 99 126.720
TRAC50651F 5,800 -0,51 5,830 5,500 5,500 5,800 16:56 29 16.790
TRAC52.0AB 9,350 16,85 8,002 9,395 8,000 9,395 16:52 58 51.955
TRAC54.0AB 7,000 16,67 6,000 7,000 7,000 7,000 16:49 40 28.000
TRAC56.0FE 1,400 -6,67 1,500 1,000 1,000 1,400 16:56 29 3.700
TS.C484.FE 4,000 -39,39 6,600 4,000 4,000 4,000 13:58 7 2.800
TS.V424.FE 6,920 0,04 6,917 6,920 6,920 6,920 15:35 7 4.844
TXAC11.3FE 4,000 28,82 3,105 4,000 4,000 4,000 14:33 30 12.000
TXAC13.75F 1,700 6,25 1,600 1,700 1,700 1,700 16:51 3 510
TXAC15.0AB 2,000 5,26 1,900 2,000 2,000 2,000 15:39 50 10.000
TXAC15.0FE 0,650 -11,56 0,735 0,457 0,457 0,650 16:34 62 3.065
TXAC16.0FE 0,250 -11,66 0,283 0,300 0,250 0,300 15:14 417 11.325
TXAC17.0AB 1,200 0 - 1,200 1,200 1,200 16:53 60 7.200
TXAC17.0FE 0,250 31,58 0,190 0,250 0,250 0,250 15:26 220 5.500
TXAC18.0FE 0,060 -7,69 0,065 0,060 0,060 0,060 12:42 100 600
TXAV13.75A 1,000 0 - 1,000 1,000 1,000 15:45 83 8.300
TXAV13.75F 0,060 -33,33 0,090 0,090 0,060 0,090 13:43 75 462
TXAV15.0FE 0,450 28,57 0,350 0,400 0,400 0,450 15:43 210 8.949
YPFC43695F 126,000 3,28 122,000 126,000 126,000 126,000 13:45 1 12.600
YPFC49695F 73,000 0 - 73,000 73,000 73,000 12:31 2 14.600
YPFC51695F 59,900 9,91 54,500 59,900 59,900 59,900 15:54 1 5.990
YPFC55695F 22,000 4,76 21,000 21,000 21,000 23,900 16:27 84 185.290
YPFC59695F 8,000 6,67 7,500 8,000 8,000 8,000 12:05 1 800
YPFC61695F 6,000 42,86 4,200 5,800 5,800 6,000 16:13 35 20.710
YPFV480.FE 7,000 0 - 7,000 7,000 7,000 15:18 3 2.100
YPFV49695F 6,000 0 6,000 6,000 6,000 6,000 13:50 3 1.800
YPFV51695F 4,000 -60,00 10,000 4,000 4,000 4,000 16:49 2 800
YPFV53695F 9,000 -41,94 15,500 9,000 9,000 9,000 16:02 10 9.000





Estás viendo la versión móvil. Rotá la pantalla para ver la versión de escritorio. Consultas y sugerencias a info@ravaonline.com.