Opciones 03/04
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
ALUC13.9AB 6,550 10,08 5,950 5,700 5,700 6,550 16:31 56 34.460
ALUC13.9JU 7,300 6,34 6,865 6,700 6,700 7,300 16:39 71 50.160
ALUC16.9JU 4,500 0 - 4,500 4,500 4,500 15:00 50 22.500
ALUC18.9AB 1,500 0 - 1,500 1,500 1,500 12:10 3 450
ALUC24.9AB 0,190 -5,00 0,200 0,190 0,190 0,190 16:50 10 190
ALUC33.0JU 0,400 0 0,400 0,400 0,400 0,400 16:42 51 2.040
ALUV29.0AB 9,500 -17,39 11,500 8,500 8,500 9,500 16:26 10 9.000
BMAV140.AG 6,000 -40,00 10,000 6,000 6,000 6,000 16:37 10 6.000
BMAV170.AB 20,000 0 20,000 22,000 20,000 22,000 16:54 7 14.400
BMAV230.AB 75,000 -2,60 77,000 75,000 75,000 75,000 11:20 1 7.500
CEPC22.0JU 2,500 0 - 2,500 2,500 2,500 16:59 27 6.750
CEPC23.0JU 2,000 0 - 2,000 2,000 2,000 16:30 5 1.000
CEPC26.0AB 0,700 -41,67 1,200 0,700 0,700 0,700 12:20 2 140
COMC0.75AB 0,650 0 - 0,650 0,650 0,650 11:07 350 22.750
COMC0.75AG 0,780 4,00 0,750 0,800 0,740 0,800 16:29 275 21.164
COMC0.85JU 0,660 0 - 0,660 0,660 0,660 16:52 30 1.980
COMC0.95JU 0,550 0 - 0,510 0,510 0,550 16:58 147 7.677
COMC1.15JU 0,400 33,33 0,300 0,400 0,400 0,400 16:57 70 2.800
COMC1.25AB 0,175 6,06 0,165 0,180 0,170 0,250 16:56 2.287 42.510
COMC1.25AG 0,410 2,50 0,400 0,480 0,399 0,480 16:56 1.049 45.056
COMC1.25JU 0,370 0 - 0,370 0,370 0,370 14:28 13 481
COMC1.35AB 0,115 4,55 0,110 0,130 0,100 0,130 16:53 2.534 28.837
COMC1.45AB 0,060 0 0,060 0,080 0,052 0,080 16:50 1.860 10.681
COMC1.45AG 0,270 35,00 0,200 0,270 0,270 0,270 16:25 22 594
COMC1.45JU 0,140 0 0,140 0,140 0,140 0,140 16:30 1 14
COMC1.55AG 0,250 0 0,250 0,250 0,250 0,250 11:47 20 500
COMC1.65AB 0,015 -37,50 0,024 0,030 0,015 0,030 16:56 420 865
COMC1.85AB 0,006 20,00 0,005 0,005 0,005 0,006 16:27 1.601 905
COMC1.85AG 0,130 -7,14 0,140 0,130 0,130 0,130 16:54 13 169
COMC2.05AB 0,002 0 0,002 0,002 0,002 0,002 12:53 140 28
COMC2.15AB 0,002 100,00 0,001 0,002 0,001 0,002 13:23 301 44
COMC2.25AB 0,001 0 0,001 0,001 0,001 0,001 11:17 4 -
COMC2.35AB 0,003 200,00 0,001 0,003 0,002 0,003 13:24 1.252 335
COMC2.45JU 0,018 -18,18 0,022 0,020 0,018 0,020 15:59 1.001 1.822
COMC2.65AB 0,001 0 0,001 0,002 0,001 0,002 14:16 446 45
COMC3.15JU 0,010 0 0,010 0,010 0,010 0,010 16:10 2.231 2.231
COMV0.75AG 0,010 0 - 0,010 0,010 0,010 13:22 1.100 1.100
COMV0.95JU 0,020 0 - 0,020 0,020 0,020 16:37 1.000 2.000
COMV1.25AB 0,045 -10,00 0,050 0,050 0,030 0,060 16:59 162 603
COMV1.35AB 0,110 10,00 0,100 0,090 0,090 0,110 16:42 227 2.349
COMV1.45AG 0,260 0 - 0,260 0,260 0,260 16:16 15 390
COMV1.45JU 0,150 0 - 0,150 0,150 0,150 13:17 200 3.000
COMV1.65AB 0,380 -5,00 0,400 0,380 0,380 0,380 11:11 1 38
COMV1.75AB 0,350 16,67 0,300 0,300 0,150 0,350 14:54 59 1.110
COMV1.85AB 0,440 -10,20 0,490 0,450 0,440 0,450 16:54 132 5.840
COMV2.15AB 0,550 -16,03 0,655 0,550 0,550 0,550 11:56 10 550
COMV2.45AB 0,710 -40,83 1,200 0,710 0,710 0,710 11:52 3 213
COMV2.45JU 0,950 11,76 0,850 0,950 0,950 0,950 15:16 100 9.500
CREV30.0JU 4,800 -4,00 5,000 4,800 4,800 4,800 14:08 18 8.640
CREV48.0AB 20,000 6,95 18,700 20,000 20,000 20,000 13:22 2 4.000
EDNV21.0AB 7,000 -9,09 7,700 7,000 7,000 7,000 14:04 6 4.200
GFGC102.AB 0,080 -32,77 0,119 0,125 0,060 0,125 16:56 540 5.772
GFGC102.JU 1,170 -3,15 1,208 1,000 1,000 1,500 16:48 1.002 119.447
GFGC105.AB 0,070 -22,22 0,090 0,070 0,050 0,070 16:56 241 1.625
GFGC108.AB 0,058 -42,57 0,101 0,050 0,050 0,100 16:52 318 2.613
GFGC111.AB 0,075 -14,77 0,088 0,090 0,050 0,090 16:52 780 4.388
GFGC111.JU 1,300 0 1,300 1,300 1,300 1,300 11:58 1 130
GFGC114.AB 0,090 3,45 0,087 0,070 0,050 0,090 16:55 1.184 7.568
GFGC114.AG 5,500 0 5,500 5,500 5,500 5,500 16:32 3 1.650
GFGC117.AB 0,080 -38,46 0,130 0,050 0,050 0,100 16:24 512 2.725
GFGC120.AB 0,040 -20,00 0,050 0,050 0,040 0,050 16:47 16 76
GFGC120.JU 0,650 -23,53 0,850 0,770 0,500 0,770 16:34 183 12.294
GFGC123.AB 0,020 -41,18 0,034 0,035 0,020 0,035 16:04 654 1.558
GFGC123.JU 1,000 -16,67 1,200 1,000 1,000 1,000 11:55 10 1.000
GFGC126.AB 0,050 0 0,050 0,050 0,040 0,050 16:44 60 271
GFGC129.AB 0,045 -35,71 0,070 0,040 0,040 0,045 14:09 163 667
GFGC132.AB 0,023 0 0,023 0,023 0,023 0,023 12:53 22 51
GFGC135.AB 0,020 -33,33 0,030 0,030 0,020 0,030 16:54 37 84
GFGC140.AB 0,020 -83,33 0,120 0,020 0,020 0,030 15:44 196 454
GFGC145.AB 0,010 -66,67 0,030 0,020 0,010 0,020 15:56 57 113
GFGC150.AB 0,020 -20,00 0,025 0,020 0,020 0,020 16:36 819 1.638
GFGC150.JU 1,000 -54,75 2,210 1,000 1,000 1,000 16:04 10 1.000
GFGC160.AB 0,020 0 0,020 0,020 0,020 0,020 13:05 250 500
GFGC45.0AB 20,300 4,91 19,349 17,500 17,500 20,300 16:51 122 238.380
GFGC45.0AG 27,500 0,73 27,300 28,000 27,500 28,000 15:41 5 13.900
GFGC45.0JU 20,000 0 - 20,000 20,000 20,000 14:47 10 20.000
GFGC48.0AB 17,500 -2,23 17,900 16,500 16,500 17,500 16:47 18 30.700
GFGC48.0JU 10,000 0 - 10,000 10,000 10,000 12:56 1 1.000
GFGC51.0AB 15,000 25,00 12,000 13,000 13,000 20,000 16:50 178 262.570
GFGC54.0AB 12,000 8,30 11,080 11,600 10,100 12,000 16:54 1.118 1.221.873
GFGC54.0AG 20,000 0,50 19,900 18,999 18,999 20,000 14:51 28 54.299
GFGC54.0JU 17,000 0 - 17,000 17,000 17,000 16:39 12 20.400
GFGC57.0AB 9,820 8,07 9,087 9,100 7,500 9,820 16:57 1.347 1.136.404
GFGC60.0AB 7,600 12,61 6,749 7,000 5,660 7,890 17:00 16.545 10.653.415
GFGC60.0JU 13,200 2,33 12,900 13,200 11,500 13,500 16:59 555 691.112
GFGC63.0AB 5,990 25,60 4,769 4,300 3,850 6,000 17:00 10.924 4.851.758
GFGC63.0JU 10,000 0 - 10,000 8,100 10,000 16:07 16 15.810
GFGC66.0AB 3,900 26,83 3,075 3,200 2,310 3,980 16:59 8.276 2.534.688
GFGC69.0AB 2,900 43,14 2,026 2,300 1,600 3,000 16:59 4.105 872.257
GFGC69.0JU 8,450 13,56 7,441 7,000 6,500 8,450 16:55 408 293.270
GFGC72.0AB 1,600 19,31 1,341 1,350 1,000 1,800 16:59 12.184 1.590.930
GFGC75.0AB 1,100 29,11 0,852 0,850 0,651 1,150 16:59 5.257 424.252
GFGC81.0AB 0,480 2,13 0,470 0,500 0,360 0,600 16:59 2.603 117.691
GFGC84.0AB 0,435 42,16 0,306 0,320 0,235 0,435 16:59 999 30.622
GFGC87.0AB 0,300 20,00 0,250 0,250 0,180 0,445 16:52 924 21.400
GFGC90.0AB 0,220 -3,93 0,229 0,126 0,126 0,220 16:43 509 8.950
GFGC90.0AG 5,501 -0,07 5,505 6,000 5,300 6,000 16:54 91 52.925
GFGC93.0AB 0,200 11,11 0,180 0,150 0,150 0,200 16:54 160 2.625
GFGC96.0AB 0,150 0 0,150 0,100 0,100 0,150 16:59 210 2.150
GFGC99.0AB 0,050 -9,09 0,055 0,050 0,050 0,050 13:07 10 50
GFGC99.0JU 1,450 3,57 1,400 1,200 1,200 1,650 16:59 1.894 254.405
GFGV102.AB 42,000 -2,42 43,042 42,000 42,000 42,000 11:00 1 4.200
GFGV105.AB 42,000 -1,18 42,500 42,000 42,000 42,000 11:23 1 4.200
GFGV108.AB 52,000 13,04 46,000 48,000 48,000 52,000 15:19 2 10.000
GFGV111.AB 53,000 16,48 45,500 53,000 53,000 53,000 11:42 10 53.000
GFGV114.AB 50,000 0 50,000 50,000 50,000 50,000 15:48 5 25.000
GFGV117.AB 56,000 0 56,000 56,000 56,000 56,000 16:16 1 5.600
GFGV120.AB 59,000 -3,28 61,000 60,000 59,000 60,000 16:00 5 29.700
GFGV126.AB 66,440 10,73 60,000 60,000 60,000 66,440 14:11 4 25.288
GFGV145.AB 79,000 -4,82 83,000 79,000 79,000 79,000 15:56 1 7.900
GFGV45.0AB 0,260 -59,50 0,642 0,450 0,260 0,540 16:57 1.631 61.880
GFGV45.0AG 2,250 -6,25 2,400 2,400 2,200 2,700 16:46 157 36.805
GFGV45.0JU 1,700 -16,05 2,025 2,000 1,700 2,000 16:59 62 11.800
GFGV48.0AB 0,500 -36,22 0,784 0,500 0,500 0,700 16:21 523 26.996
GFGV51.0AB 0,400 -58,72 0,969 0,910 0,400 0,950 16:32 2.323 172.160
GFGV54.0AB 1,000 -38,84 1,635 1,800 0,902 1,800 16:59 6.803 864.034
GFGV54.0JU 4,000 -33,33 6,000 6,000 4,000 6,000 16:29 129 60.996
GFGV57.0AB 1,780 -28,51 2,490 2,350 1,250 2,550 16:59 1.841 327.555
GFGV57.0JU 10,000 0 - 11,000 10,000 11,000 16:17 35 36.500
GFGV60.0AB 2,640 -20,67 3,328 3,328 2,280 3,550 16:59 8.392 2.419.366
GFGV60.0JU 6,330 -28,89 8,902 7,500 6,330 7,710 16:28 242 170.467
GFGV63.0AB 3,900 -13,33 4,500 5,000 3,250 5,000 16:59 973 377.212
GFGV72.0AB 8,400 -13,94 9,761 9,900 8,400 10,510 16:59 1.239 1.158.924
GFGV75.0AB 11,110 -9,02 12,212 12,500 11,010 13,000 16:53 88 107.766
GFGV81.0AB 17,000 -10,53 19,000 20,000 17,000 20,000 16:08 81 144.496
GFGV81.0JU 18,000 -18,18 22,000 21,000 18,000 22,000 15:57 34 68.400
GFGV84.0AB 20,000 -4,76 21,000 20,000 20,000 20,000 15:40 5 10.000
GFGV84.0JU 22,000 -12,00 25,000 24,000 22,000 24,000 15:32 19 44.250
GFGV87.0AB 23,000 -4,57 24,101 24,000 22,000 24,600 16:52 49 109.871
GFGV90.0AB 25,000 -7,41 27,000 27,000 24,590 27,000 16:59 55 147.859
GFGV93.0AB 32,000 -11,11 36,000 31,000 31,000 32,000 14:03 11 34.400
GFGV96.0AB 27,100 -6,66 29,034 30,000 27,100 30,000 16:55 4 11.130
GFGV99.0AB 35,000 -5,41 37,000 35,000 35,000 35,000 15:44 9 31.500
GFGV99.0JU 41,000 0 41,000 41,000 41,000 41,000 13:32 1 4.100
GVAC9.00AB 0,850 -15,00 1,000 1,000 0,850 1,200 16:57 69 7.675
MIRC430.JU 40,000 -50,00 80,000 40,000 40,000 40,000 12:09 50 200.000
PAMC37.0AB 3,000 20,10 2,498 2,450 2,000 3,400 16:57 482 118.475
PAMC39.0AB 1,650 -0,60 1,660 1,500 1,200 1,650 16:59 305 43.336
PAMC41.0AB 0,650 -36,15 1,018 1,010 0,650 1,010 16:56 129 8.745
PAMC43.0AB 0,350 -2,23 0,358 0,330 0,330 0,400 16:57 103 3.706
PAMC45.0AB 0,300 -14,29 0,350 0,200 0,200 0,320 16:54 135 3.465
PAMC47.0AB 0,350 0 0,350 0,350 0,350 0,350 13:20 1 35
PAMC47.0JU 1,500 -16,67 1,800 1,500 1,500 1,500 15:49 15 2.250
PAMC49.0AB 0,150 -21,05 0,190 0,160 0,150 0,160 16:33 51 780
PAMC49.0JU 1,200 -13,98 1,395 1,200 1,200 1,200 16:56 10 1.200
PAMC51.0AB 0,030 -70,00 0,100 0,050 0,030 0,050 15:15 166 698
PAMC51.0JU 1,000 0 1,000 1,000 1,000 1,000 14:15 5 500
PAMC57.0AB 0,095 -5,00 0,100 0,095 0,095 0,095 11:11 100 950
PAMC57.0JU 0,410 -8,48 0,448 0,410 0,410 0,410 12:30 20 820
PAMV33.0AG 2,000 -20,00 2,500 2,000 2,000 2,000 16:45 25 5.000
PAMV35.0AB 1,250 -34,21 1,900 1,200 1,200 1,250 15:42 26 3.245
PAMV35.0JU 3,000 0 - 3,000 3,000 3,000 14:29 2 600
PAMV37.0AB 1,400 -24,73 1,860 1,800 1,400 2,280 16:59 226 43.332
PAMV39.0AB 3,000 -14,29 3,500 3,100 3,000 3,100 14:26 9 2.710
PAMV43.0AB 4,001 -27,39 5,510 5,500 3,550 6,000 16:24 32 17.455
PAMV47.0AB 9,600 0 9,600 9,600 9,600 9,600 13:06 1 960
SUPC34.0AB 0,550 10,00 0,500 0,500 0,500 0,550 16:55 19 995
SUPC46.0AB 0,050 -50,00 0,100 0,050 0,050 0,050 16:46 74 370
TGNC25.0AB 1,000 0 - 1,000 1,000 1,000 15:48 1 100
TXAC18.0AB 1,790 36,23 1,314 1,380 1,380 2,000 16:46 232 42.169
TXAC20.0AB 0,650 85,71 0,350 0,480 0,480 0,650 16:57 120 6.070
TXAC21.0JU 1,000 25,00 0,800 0,850 0,850 1,200 16:45 529 50.305
TXAC23.0AB 0,080 -15,79 0,095 0,080 0,080 0,080 14:07 1 8
TXAC23.0AG 2,900 45,00 2,000 2,900 2,900 2,900 15:45 22 6.380
TXAC23.0JU 0,500 0 0,500 0,480 0,480 0,500 16:42 210 10.450
TXAC25.0AB 0,020 -33,33 0,030 0,020 0,020 0,020 16:18 47 94
TXAC25.0JU 0,320 -20,00 0,400 0,320 0,320 0,320 15:46 20 640
TXAC28.0JU 0,100 -83,33 0,600 0,100 0,100 0,100 16:35 54 540
TXAV21.0JU 1,930 -19,58 2,400 1,930 1,930 1,930 16:32 3 579
TXAV23.0AB 4,000 14,29 3,500 4,000 4,000 4,000 12:08 4 1.600
YPFC300.AB 90,000 11,11 81,000 82,000 75,000 92,500 16:59 21 181.030
YPFC400.AB 19,500 12,50 17,333 18,300 9,500 19,500 16:52 56 92.459
YPFC400.JU 50,000 11,11 45,000 50,000 50,000 55,000 16:53 7 35.500
YPFC420.AB 10,000 18,81 8,417 9,000 6,990 11,000 16:58 66 58.379
YPFC460.AB 2,100 0 - 2,500 2,100 2,500 15:26 13 3.170
YPFC500.AB 5,000 -50,00 10,000 5,000 5,000 5,000 16:12 6 3.000
YPFC600.AB 0,500 0 0,500 0,650 0,500 0,650 14:08 2 115
YPFC600.JU 12,000 50,00 8,000 12,000 12,000 12,000 14:13 2 2.400
YPFC660.AB 1,000 -33,33 1,500 1,000 1,000 1,000 15:42 2 200
YPFC680.AG 10,000 98,02 5,050 10,000 10,000 10,000 15:17 15 15.000
YPFC700.JU 6,300 -49,60 12,500 6,300 6,300 6,300 16:56 2 1.260
YPFC720.AG 18,000 0 - 18,000 18,000 18,000 15:16 5 9.000
YPFC960.AB 1,000 -16,60 1,199 1,000 1,000 1,000 15:21 1 100
YPFC960.JU 2,500 108,33 1,200 1,500 1,500 2,500 16:56 9 1.725
YPFV280.AG 8,500 -15,00 10,000 6,000 6,000 8,500 16:44 25 16.250
YPFV300.AB 6,000 20,00 5,000 5,000 5,000 6,000 13:27 10 5.600
YPFV400.AB 32,000 -54,29 70,000 50,000 32,000 50,000 16:10 7 27.100
YPFV420.AB 53,000 -37,65 85,000 50,000 50,000 53,000 16:56 5 25.600
YPFV580.AG 230,000 -8,00 250,000 230,000 230,000 230,000 15:25 2 46.000
YPFV620.AB 129,000 0 129,000 129,000 129,000 129,000 11:29 1 12.900







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.