Opciones 21/10
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC12.0DI 7,250 -5,23 7,650 7,200 7,200 7,250 17:36 8 5.785
ALUC31.0DI 23,658 3,12 22,499 23,900 22,749 23,900 17:36 341 802.799
ALUC31.0FE 26,000 3,52 25,116 22,850 22,850 26,000 17:36 1.018 2.554.575
ALUC39.0DI 15,550 2,98 15,100 15,550 15,550 15,550 17:36 20 31.100
ALUC45.0DI 10,350 1,99 10,001 9,660 9,660 12,000 17:36 4 4.236
ALUC49.0DI - - - - - - 17:36 - -
ALUC51.0DI 6,500 -4,41 6,800 6,401 6,310 7,790 17:36 231 162.564
ALUC53.0DI - - 5,600 - - - 17:36 - -
ALUC55.0DI 5,150 8,38 4,752 4,201 4,201 5,150 17:36 305 151.287
ALUC55.0FE - - 5,506 - - - 17:36 - -
ALUC57.0DI 3,995 0 4,000 4,000 3,300 4,000 17:36 470 174.320
ALUC59.0DI 2,800 7,69 2,600 2,500 2,201 2,950 17:36 463 116.762
ALUC59.0FE - - - - - - 17:36 - -
ALUV41.0FE 0,748 28,52 0,582 0,900 0,748 0,900 17:36 2 165
ALUV45.0DI 0,701 -17,65 0,850 0,800 0,700 0,899 17:36 75 5.710
ALUV53.0DI - - - - - - 17:01 - -
AMZC6400DI 2.200 10,00 2.000 2.000 2.000 2.200 17:36 6 126.700
AMZC7100DI - - - - - - 17:37 - -
APLC1700DI 590,000 28,26 460,000 480,000 480,000 590,000 17:36 16 87.400
APLC1700FE - - - - - - 17:36 - -
APLC2100DI 270,000 20,00 225,000 260,000 250,000 275,000 17:36 685 1.805.900
APLC2100FE - - - - - - 17:36 - -
AUSC50.0DI - - 6,000 - - - 17:36 - -
BBAC110.DI - - 51,000 - - - 17:00 - -
BBAC130.DI 24,150 9,77 22,000 24,150 24,150 24,150 17:36 13 31.395
BBAC160.DI - - 20,000 - - - 17:36 - -
BBAC95.0DI 57,500 4,55 55,000 50,100 50,100 57,500 17:36 18 93.880
BBAV110.DI - - 3,500 - - - 17:35 - -
BBAV130.DI - - - - - - 17:36 - -
BHIC10.0DI 0,900 0 0,900 0,800 0,800 0,900 17:36 28 2.490
BHIC10.5DI - - 0,600 - - - 17:36 - -
BHIC11.5DI - - - - - - 17:36 - -
BHIC12.0DI - - - - - - 17:36 - -
BMAC200.DI - - 38,200 - - - 17:36 - -
BMAC230.DI 22,900 20,53 19,000 19,000 19,000 22,900 17:36 11 23.960
BMAC250.DI 11,500 4,55 11,000 11,000 11,000 12,000 17:36 9 10.450
BMAC280.DI - - - - - - 17:36 - -
BMAV200.DI 3,000 -25,00 4,000 3,000 3,000 3,000 17:36 25 7.500
BMAV220.FE - - 8,500 - - - 17:36 - -
BOLC3.20DI 1,683 1,74 1,670 1,660 1,640 1,700 17:36 194 32.478
BOLC5.00DI 0,450 -24,87 0,599 0,350 0,350 0,599 17:36 196 8.946
BOLC5.40DI 0,100 -50,00 0,200 0,200 0,100 0,200 17:36 4 60
BOLC6.00DI - - - - - - 17:36 - -
BYMC530.DI - - - - - - 17:36 - -
BYMC550.DI - - - - - - 17:36 - -
CARC1.30DI - - 1,900 - - - 17:36 - -
CEPC26.0DI - - - - - - 17:36 - -
CEPC36.0DI 4,854 1,89 4,760 4,760 4,760 4,860 17:36 39 18.781
CEPC38.0DI 4,250 84,78 2,300 2,490 2,490 5,500 17:36 23 11.634
CEPC40.0DI 4,000 - - 4,000 4,000 4,000 17:36 12 4.800
CEPC42.0DI - - - - - - 17:35 - -
COMC0.525D 2,388 -0,42 2,380 2,380 2,365 2,430 17:36 453 134.505
COMC1.30DI - - - - - - 17:36 - -
COMC1.40DI - - 1,350 - - - 17:36 - -
COMC1.50DI 1,574 -3,14 1,625 1,574 1,574 1,574 17:36 7 1.355
COMC1.50FE 1,600 -3,03 1,650 1,650 1,600 1,660 17:36 7 1.131
COMC2.20DI - - 0,670 - - - 17:36 - -
COMC2.50FE 0,898 8,19 0,830 0,850 0,850 0,950 17:36 199 17.484
COMC2.70DI 0,411 0,24 0,410 0,410 0,410 0,450 17:36 1.011 54.689
COMC2.826D 0,329 0 0,310 0,285 0,285 0,345 17:36 1.576 62.976
COMC3.00DI 0,209 9,42 0,191 0,198 0,194 0,250 17:36 13.714 354.843
COMC3.00FE 0,499 5,49 0,474 0,490 0,490 0,500 17:36 600 29.900
COMC3.20DI 0,125 4,17 0,120 0,121 0,120 0,145 17:36 6.821 108.109
COMC3.30DI 0,110 -8,33 0,120 0,110 0,105 0,130 17:36 2.602 36.192
COMC3.40DI 0,090 12,50 0,080 0,090 0,080 0,091 17:36 3.346 37.025
COMC3.432D 0,072 1,43 0,070 0,065 0,065 0,099 17:36 2.120 19.390
COMC3.50DI 0,065 8,33 0,060 0,065 0,059 0,065 17:36 730 5.754
COMC3.60FE 0,220 4,76 0,210 0,220 0,220 0,220 17:36 5 110
COMC3.70DI 0,055 - - 0,031 0,031 0,055 17:00 800 4.139
COMC4.00DI 0,032 -5,88 0,034 0,039 0,028 0,041 17:36 6.172 26.083
COMV2.20DI 0,023 0 0,023 0,023 0,023 0,023 17:36 1.018 2.880
COMV2.70DI 0,090 -18,18 0,110 0,099 0,090 0,100 17:36 120 1.411
COMV4.00DI - - - - - - 17:36 - -
CREC42.0DI - - - - - - 17:36 - -
CREC50.0DI 5,500 10,00 5,000 6,000 5,001 6,000 17:36 80 45.042
CREC52.0DI - - 3,750 - - - 17:36 - -
CREV38.0DI - - 0,500 - - - 17:36 - -
CREV42.0DI 0,500 0 0,500 0,500 0,500 0,500 17:36 6 300
CREV44.0DI - - 3,500 - - - 17:00 - -
DGCC14.0DI - - - - - - 17:36 - -
DGCC22.0DI 1,900 - - 1,900 1,900 1,900 17:36 1 190
EDNC24.0DI - - - - - - 17:36 - -
EDNC25.0DI 4,757 -9,09 5,500 5,500 4,600 6,000 17:36 66 33.850
EDNC26.0DI - - 5,500 - - - 17:36 - -
EDNV24.0DI 0,500 -20,26 0,627 0,500 0,500 0,500 17:36 34 1.700
GFGC10081D 21,855 -0,07 21,816 21,870 21,100 23,500 17:37 900 2.000.937
GFGC105.DI 20,167 3,69 18,806 18,895 18,800 20,500 17:36 145 281.527
GFGC108.DI 16,453 6,65 16,400 17,400 16,401 18,150 17:36 158 272.767
GFGC10981D 16,055 2,79 15,760 15,500 12,500 17,199 17:37 581 949.381
GFGC11281D 14,127 2,61 14,111 14,500 13,000 14,990 17:37 618 883.552
GFGC11581D 12,600 -0,79 12,700 12,000 12,000 13,250 17:37 1.976 2.506.563
GFGC11881D 10,884 -1,99 11,223 11,300 10,000 11,900 17:37 11.213 12.458.518
GFGC11881F 20,800 -0,95 21,000 20,000 20,000 21,500 17:37 236 493.940
GFGC12181D 9,520 -2,51 9,745 9,290 8,779 10,500 17:37 3.968 3.932.441
GFGC123.FE - - 20,313 - - - 17:36 - -
GFGC123.NO 4,000 -20,00 5,000 5,000 4,000 5,000 17:37 87 38.910
GFGC12481D 8,200 -5,62 8,688 8,690 8,200 9,010 17:37 1.966 1.730.117
GFGC12481F 19,000 -13,64 22,000 20,000 19,000 20,000 17:37 4 7.750
GFGC12781D 7,237 -7,08 7,533 7,500 7,000 8,498 17:37 805 614.466
GFGC13081D 6,543 -3,49 6,840 6,500 6,000 7,400 17:37 4.905 3.373.362
GFGC132.FE 14,000 -3,45 14,500 14,749 14,000 14,750 17:36 21 30.300
GFGC13381D 5,670 -4,29 5,924 5,500 5,500 6,330 17:37 1.447 866.251
GFGC135.NO - - - - - - 17:37 - -
GFGC13881D 4,709 -4,74 4,934 4,500 4,000 5,250 17:37 7.188 3.514.413
GFGC140.NO - - - - - - 17:37 - -
GFGC145.DI 3,683 -2,67 3,750 4,000 3,500 4,000 17:36 1.186 452.848
GFGC14881D 3,100 3,33 3,000 2,800 2,800 3,350 17:37 2.207 692.835
GFGC155.DI 2,500 -1,50 2,538 2,450 2,000 2,790 17:36 335 87.993
GFGC15881D 2,200 -2,53 2,257 2,200 1,950 2,490 17:37 3.836 851.087
GFGC15881F 7,420 -17,78 9,000 7,800 7,400 7,800 17:37 65 49.395
GFGC16381D 1,814 -7,46 1,945 1,800 1,605 2,000 17:37 921 175.182
GFGC16381F - - - - - - 17:37 - -
GFGC16881F - - - - - - 17:37 - -
GFGC170.DI 1,700 - - 1,100 1,100 1,900 17:36 240 35.770
GFGC19881D 0,929 -10,24 1,025 0,999 0,880 1,100 17:37 2.597 257.712
GFGC19881F - - 4,000 - - - 17:37 - -
GFGC49808D 69,900 2,79 68,000 61,000 61,000 69,900 17:37 13 88.540
GFGC52808D 65,600 -0,61 66,000 65,600 65,600 65,600 17:37 1 6.560
GFGC88808D - - 31,000 - - - 17:37 - -
GFGC96.0DI - - 31,055 - - - 17:36 - -
GFGC97808D - - 24,300 - - - 17:00 - -
GFGV10081D 3,256 -10,80 3,251 3,400 2,401 3,500 17:37 4.435 1.348.521
GFGV105.DI 4,290 8,20 3,965 3,900 3,500 4,290 17:36 506 193.779
GFGV108.DI 4,983 -7,63 5,088 5,200 3,700 5,200 17:36 350 157.953
GFGV10981D 6,376 -3,30 6,205 4,200 4,200 6,999 17:37 2.478 1.392.917
GFGV11281D 7,000 0 7,000 7,000 6,450 7,000 17:37 156 105.840
GFGV11581D 8,230 1,18 8,203 8,500 7,010 8,700 17:37 495 391.212
GFGV11881D 9,982 2,55 9,750 9,700 8,601 11,000 17:37 2.101 1.950.908
GFGV12181D 11,200 1,82 11,000 13,000 10,490 13,000 17:37 121 129.710
GFGV12481D - - - - - - 17:37 - -
GFGV13381D - - - - - - 16:04 - -
GFGV13881D - - - - - - 15:41 - -
GFGV19881D - - - - - - 17:37 - -
GFGV63.0DI - - - - - - 17:36 - -
GFGV75.0DI 0,240 -18,64 0,295 0,300 0,160 0,300 17:36 706 14.424
GFGV79808D 0,350 -25,53 0,470 0,498 0,350 0,498 17:37 152 6.488
GFGV85808D 0,703 10,29 0,680 0,650 0,500 0,750 17:37 702 47.986
GFGV96.0DI 1,886 25,73 1,500 1,800 1,750 1,886 17:36 102 18.439
GFGV97808D 2,118 4,17 2,016 2,100 1,800 2,400 17:37 539 111.027
GFGV97808F 3,440 7,50 3,200 3,200 3,000 3,440 17:37 32 9.708
GVAC21.0DI 8,000 31,15 6,100 5,600 5,600 8,000 17:37 21 12.000
GVAC23.0DI 5,750 -17,15 6,940 7,600 5,550 7,600 17:36 62 38.285
GVAC25.0DI 4,250 6,25 4,000 4,000 4,000 4,250 17:36 7 2.850
GVAC27.0DI 3,000 -11,76 3,400 3,000 3,000 3,000 17:36 50 15.000
GVAC28.0DI - - 2,950 - - - 17:36 - -
GVAC30.0DI - - 2,350 - - - 17:36 - -
GVAC32.0DI 1,000 -4,76 1,050 1,050 0,900 1,050 17:36 69 6.710
GVAV23.0DI - - - - - - 17:36 - -
LOMC160.DI - - - - - - 17:36 - -
LOMC170.DI - - - - - - 17:36 - -
MORC18.0DI 1,750 -2,78 1,800 1,750 1,750 1,750 17:36 2 350
MORC20.0DI - - 1,500 - - - 17:36 - -
PAMC55.0DI - - 10,000 - - - 17:36 - -
PAMC61.0DI - - 18,500 - - - 17:36 - -
PAMC65.0DI 18,000 -5,26 19,000 18,500 18,000 18,500 17:36 10 18.200
PAMC71.0DI 12,000 -7,69 13,000 13,000 12,000 13,990 17:36 58 75.693
PAMC73.0DI 10,720 -16,87 12,270 12,000 10,200 13,800 17:36 48 57.620
PAMC81.0DI 6,350 1,60 6,250 6,400 6,000 6,700 17:37 189 120.275
PAMC83.0DI 4,500 -6,89 4,833 4,790 4,500 5,100 17:37 112 54.198
PAMV55.0DI - - 0,300 - - - 17:36 - -
PAMV59.0DI - - 1,700 - - - 17:00 - -
PAMV65.0DI - - 1,800 - - - 17:36 - -
PAMV71.0DI 2,200 -15,38 2,600 2,550 2,000 2,550 17:36 40 8.428
PAMV73.0DI - - - - - - 17:36 - -
PBRC1200DI - - - - - - 15:16 - -
PBRC1240DI - - - - - - 17:36 - -
PGRC12.0DI - - 1,020 - - - 17:36 - -
PGRC15.0DI - - - - - - 17:36 - -
PGRC18.0DI - - - - - - 17:36 - -
SUPC53.0DI 9,800 8,89 9,000 10,000 9,800 11,000 17:36 88 90.385
SUPC59.0DI 7,000 40,00 5,000 5,000 5,000 7,000 17:36 22 12.500
SUPC68.0DI - - - - - - 17:36 - -
SUPC74.0DI 1,985 0 2,000 1,200 1,200 2,000 17:36 173 33.376
SUPC77.0DI - - - - - - 17:36 - -
SUPV68.0DI - - - - - - 17:36 - -
SUPV74.0DI - - - - - - 14:30 - -
TGNC23.0DI - - 22,500 - - - 17:00 - -
TGNC36.0DI 15,500 10,22 14,063 15,000 15,000 20,000 17:36 14 21.800
TGNC44.0DI 8,266 14,29 7,000 8,000 8,000 8,900 17:36 51 42.123
TGNC48.0DI - - - - - - 16:30 - -
TGNC50.0DI 3,900 56,00 2,500 3,750 3,000 3,950 17:36 83 30.493
TGNC50.0FE - - - - - - 17:36 - -
TGNC54.0DI 1,400 0 1,400 1,400 1,400 1,400 17:37 7 980
TGNC56.0DI - - - - - - 17:37 - -
TGSC145.DI - - - - - - 17:36 - -
TRAC22.0DI - - 5,000 - - - 17:36 - -
TRAC26.0DI - - 5,000 - - - 17:36 - -
TRAC28.0DI 3,780 8,57 3,500 3,500 3,300 3,800 17:36 109 39.505
TRAC34.0DI 0,950 -13,56 1,099 1,150 0,900 1,399 17:36 30 3.489
TRAV24.0DI - - 0,500 - - - 17:36 - -
TXAC28.0DI 28,000 0 28,000 28,000 28,000 28,000 17:36 92 257.600
TXAC38.0DI 12,076 -15,44 13,600 12,400 11,500 12,400 17:36 100 120.760
TXAC40.0DI - - 12,000 - - - 17:36 - -
TXAC44.0DI 11,250 15,81 9,930 10,500 10,500 11,500 17:36 76 82.665
TXAC44.0FE 20,000 25,00 16,000 20,000 20,000 20,000 17:36 3 6.000
TXAC48.0DI - - 6,100 - - - 17:36 - -
TXAC50.0DI 6,543 24,72 5,292 5,292 5,292 6,700 17:36 935 574.400
TXAC50.0FE - - - - - - 17:36 - -
TXAC52.0DI 5,000 - - 5,000 5,000 5,000 17:00 10 5.000
TXAC54.0DI 4,200 52,73 2,750 3,000 3,000 4,500 17:37 100 36.460
TXAC56.0DI - - - - - - 17:37 - -
TXAV38.0DI 0,110 -45,00 0,200 0,110 0,110 0,110 17:36 68 748
TXAV40.0DI 0,210 -65,00 0,600 0,500 0,210 0,500 17:36 34 1.149
TXAV44.0DI 3,600 - - 3,600 3,600 3,600 17:00 27 9.720
VALC800.DI - - - - - - 17:36 - -
YPFC1000DI - - 10,000 - - - 17:00 - -
YPFC500.DI 143,500 0,35 143,000 143,000 143,000 144,000 17:37 11 157.800
YPFC500.FE - - - - - - 17:37 - -
YPFC600.DI 60,000 20,00 50,000 55,000 55,000 60,010 17:37 6 35.501
YPFC640.DI 39,500 -14,13 46,000 46,000 39,500 47,000 17:36 61 264.050
YPFC680.DI 25,500 -12,07 29,000 29,000 25,500 29,000 17:36 35 97.100
YPFC720.DI 16,000 -15,49 18,933 19,100 14,000 19,100 17:36 40 65.730
YPFC720.NO 2,600 - - 2,600 2,600 2,600 17:37 5 1.300
YPFC760.DI - - - - - - 17:36 - -
YPFC800.DI 5,000 -9,09 5,500 5,000 5,000 5,000 17:36 35 17.500
YPFC960.DI 1,100 10,00 1,000 1,000 1,000 1,100 17:36 101 10.110
YPFC960.FE 20,000 11,11 18,000 15,000 15,000 20,000 17:36 3 5.000
YPFV440.FE 1,801 -10,00 2,000 1,801 1,800 1,801 17:37 25 4.502
YPFV500.DI 4,000 0 4,000 3,700 3,700 4,000 17:37 15 5.640
YPFV580.DI 19,900 32,67 15,000 19,900 19,900 19,900 17:37 1 1.990
YPFV620.DI - - - - - - 17:37 - -







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.