Opciones 16/12
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC12.0DI 1,600 -27,27 2,200 1,600 1,600 1,600 12:58 8 1.280
AGRC12.0FE 3,250 -57,79 7,700 3,250 3,250 3,250 15:54 7 2.275
AGRC15.0DI 0,080 -46,67 0,150 0,080 0,080 0,080 13:51 20 160
ALUC14.87D 4,000 0 - 4,000 4,000 4,000 16:15 1 400
ALUC16.87D 0,900 -62,18 2,380 1,200 0,900 1,200 16:52 182 19.780
ALUC17.87D 0,750 0 - 0,750 0,750 0,750 16:06 10 750
ALUC18.87D 0,200 -20,00 0,250 0,200 0,200 0,200 12:44 30 600
ALUC4.77AB 14,200 0 - 14,500 14,200 14,500 14:40 100 143.500
ALUC4.77DI 12,500 -1,57 12,700 12,500 12,500 12,700 16:31 2.813 3.527.200
ALUC4.77FE 13,000 -1,89 13,250 13,000 13,000 13,100 15:56 1.187 1.545.600
AUSC100.DI 37,000 0 37,000 23,000 23,000 37,000 16:33 45 147.515
AUSC110.DI 24,000 0 24,000 24,000 24,000 24,000 15:49 11 26.400
AUSC140.DI 5,000 -23,08 6,500 5,000 5,000 5,000 12:20 10 5.000
AUSC83594D 30,000 0,13 29,962 25,000 25,000 30,000 16:22 17 50.495
AUSC93594D 20,000 0 - 20,000 20,000 20,000 13:21 1 2.000
AUSC99594D 14,000 0 - 14,000 14,000 14,000 15:55 1 1.400
BHIC11.0FE 2,000 0 - 2,000 2,000 2,000 15:17 20 4.000
BMAC168.DI 1,500 0 1,500 1,500 1,500 1,500 16:09 10 1.500
BMAV160.FE 4,500 0 - 4,500 4,500 4,500 15:55 28 12.600
BMAV168.DI 10,000 11,11 9,000 10,000 10,000 10,000 13:22 9 9.000
BMAV168.FE 10,000 0 10,000 11,000 10,000 11,000 15:18 71 76.100
BYMC400.DI 2,400 -40,00 4,000 2,400 2,400 2,400 16:58 3 720
CECC9.00DI 0,400 -73,33 1,500 0,400 0,400 0,400 13:13 10 400
CECC9.00FE 1,500 0 - 1,500 1,500 1,500 12:57 10 1.500
CEPC22.0DI 12,746 -1,95 13,000 12,746 12,746 12,746 12:31 2 2.549
CEPC22.0FE 15,200 0,33 15,150 15,200 15,200 15,200 16:55 20 30.400
CEPC33.0DI 2,055 -31,50 3,000 2,055 2,055 2,055 13:13 1 206
CEPC33.0FE 6,000 -14,29 7,000 6,000 6,000 6,000 12:28 20 12.000
CEPC36.0DI 0,310 -38,00 0,500 0,305 0,305 0,310 16:07 44 1.350
CEPC36.0FE 2,501 24,74 2,005 3,500 2,501 3,500 16:44 24 8.000
CEPC38.0DI 0,200 -50,00 0,400 0,200 0,200 0,200 13:50 15 300
CEPC39.0DI 0,500 11,11 0,450 0,500 0,500 0,500 13:42 40 2.000
CEPC40.0FE 1,005 -65,93 2,950 3,000 1,005 3,000 16:39 12 3.201
CEPV33.0DI 0,800 -71,93 2,850 0,800 0,800 0,800 14:18 20 1.600
CEPV33.0FE 2,800 -6,67 3,000 2,800 2,800 2,800 13:53 20 5.600
COMC3.00DI 0,450 -11,76 0,510 0,450 0,450 0,470 16:46 1.125 51.230
COMC3.00FE 0,650 -16,67 0,780 0,650 0,650 0,650 16:45 5 325
COMC3.15DI 0,290 -27,50 0,400 0,290 0,290 0,290 16:58 212 6.148
COMC3.30DI 0,185 -36,21 0,290 0,185 0,185 0,185 16:22 50 925
COMC3.30FE 0,575 2,68 0,560 0,575 0,575 0,575 13:39 270 15.525
COMC3.45DI 0,065 -45,38 0,119 0,081 0,059 0,081 16:58 2.370 16.507
COMC3.60DI 0,026 -43,48 0,046 0,030 0,025 0,035 16:59 8.299 23.700
COMC3.60FE 0,285 -5,00 0,300 0,350 0,280 0,350 16:05 711 20.075
COMC3.75DI 0,010 -41,18 0,017 0,010 0,010 0,010 14:50 90 90
COMC3.90DI 0,008 -11,11 0,009 0,010 0,006 0,010 16:47 1.869 1.687
COMC3.90FE 0,145 20,83 0,120 0,103 0,103 0,145 16:57 500 7.040
COMC4.05DI 0,006 -40,00 0,010 0,006 0,006 0,009 16:58 1.401 886
COMC4.20DI 0,020 0 0,020 0,028 0,020 0,028 12:28 566 1.352
COMC4.20FE 0,100 0 0,100 0,075 0,075 0,100 16:59 1.351 12.408
COMC4.35DI 0,001 -97,50 0,040 0,001 0,001 0,001 14:15 50 5
COMC4.50DI 0,005 -50,00 0,010 0,005 0,005 0,005 16:36 548 274
COMV3.30FE 0,060 20,00 0,050 0,060 0,060 0,060 13:17 1.000 6.000
COMV3.60DI 0,145 47,96 0,098 0,145 0,145 0,145 16:58 101 1.465
COMV4.20DI 0,740 36,78 0,541 0,740 0,740 0,740 15:27 260 19.240
CREC33.05D 12,750 0 - 12,750 12,750 12,750 16:40 500 637.500
CREC34.0FE 14,900 0 - 14,900 14,900 14,900 16:41 500 745.000
CREC43.05D 2,900 -3,33 3,000 2,900 2,900 2,900 14:53 8 2.320
CREC50.05F 3,000 20,00 2,500 3,000 3,000 3,000 14:06 14 4.200
CREV45.0FE 3,500 -7,89 3,800 3,500 3,500 3,500 15:19 10 3.500
CVHC270.DI 5,000 -75,00 20,000 5,000 5,000 5,000 16:42 10 5.000
EDNC40.0DI 11,000 -14,06 12,800 11,000 11,000 11,000 16:48 19 20.900
EDNC40.0FE 14,500 -6,45 15,500 14,500 14,500 14,500 13:07 20 29.000
GFGC100.AB 25,000 66,67 15,000 25,000 25,000 25,000 12:44 5 12.500
GFGC100.DI 5,900 6,75 5,527 4,810 4,350 6,450 16:59 9.322 5.425.893
GFGC100.FE 12,400 3,33 12,000 12,000 11,250 12,500 16:35 199 234.544
GFGC102.DI 4,000 4,71 3,820 3,800 3,000 4,500 16:59 4.847 1.951.620
GFGC105.DI 1,700 -10,05 1,890 1,500 1,300 1,950 16:58 13.540 2.369.755
GFGC105.FE 8,650 -7,98 9,400 9,000 8,650 9,000 16:58 385 340.738
GFGC108.DI 0,800 -12,95 0,919 0,919 0,650 1,000 16:58 3.558 260.324
GFGC111.DI 0,318 -26,90 0,435 0,355 0,170 0,400 16:58 7.421 233.571
GFGC111.FE 4,460 -10,48 4,982 4,990 4,460 5,200 16:55 1.249 605.530
GFGC114.DI 0,130 -32,99 0,194 0,125 0,110 0,168 16:57 2.455 31.486
GFGC114.FE 3,500 -8,42 3,822 4,000 3,400 4,000 16:59 558 197.757
GFGC117.DI 0,050 -52,83 0,106 0,070 0,050 0,080 16:22 925 5.800
GFGC120.DI 0,040 -33,33 0,060 0,060 0,030 0,060 16:30 482 1.943
GFGC123.DI 0,040 33,33 0,030 0,040 0,040 0,040 16:17 5 20
GFGC123.FE 2,000 -9,09 2,200 1,955 1,805 2,000 16:47 1.030 200.254
GFGC126.DI 0,050 0 0,050 0,050 0,050 0,050 16:22 300 1.500
GFGC129.FE 0,900 -35,71 1,400 1,000 0,900 1,000 16:59 61 5.600
GFGC132.DI 0,030 0 0,030 0,030 0,030 0,030 12:09 432 1.296
GFGC159.DI 0,020 0 0,020 0,020 0,020 0,020 16:25 150 300
GFGC162.DI 0,030 -25,00 0,040 0,030 0,030 0,040 15:00 680 2.041
GFGC165.DI 0,008 -42,86 0,014 0,010 0,008 0,010 15:51 650 530
GFGC70.0DI 35,900 -0,28 36,000 35,900 35,900 35,900 14:52 2 7.180
GFGC75.0DI 30,500 2,09 29,877 30,970 30,500 30,970 15:40 42 128.147
GFGC80.0DI 25,250 2,56 24,620 25,100 25,000 25,600 15:24 90 226.415
GFGC85.0DI 20,200 1,00 20,000 20,200 20,000 20,650 16:59 479 974.940
GFGC90.0DI 15,200 4,11 14,600 14,600 14,600 15,950 16:53 455 695.807
GFGC95.0DI 10,400 6,58 9,758 9,500 9,000 10,800 16:59 928 953.856
GFGC95.0FE 15,950 3,14 15,464 15,000 15,000 16,500 16:50 290 464.965
GFGV100.DI 0,560 -26,22 0,759 1,000 0,500 1,000 16:58 1.164 66.748
GFGV100.FE 3,650 -4,30 3,814 3,300 3,300 3,950 16:58 203 70.807
GFGV102.DI 0,720 -49,65 1,430 1,800 0,720 1,800 16:59 434 44.223
GFGV105.DI 1,900 -24,00 2,500 2,250 1,500 2,499 16:49 287 53.788
GFGV114.DI 8,850 10,62 8,000 8,850 8,850 8,850 12:09 5 4.425
GFGV114.FE 12,000 0 - 12,000 12,000 12,000 16:40 50 60.000
GFGV60.0DI 0,010 -66,67 0,030 0,030 0,010 0,030 16:46 480 710
GFGV60.0FE 0,300 -57,14 0,700 0,300 0,300 0,300 12:24 70 2.100
GFGV70.0DI 0,015 -25,00 0,020 0,020 0,015 0,020 16:25 480 775
GFGV75.0DI 0,020 -20,00 0,025 0,020 0,020 0,020 16:21 200 400
GFGV80.0DI 0,030 -40,00 0,050 0,030 0,030 0,030 13:51 143 429
GFGV85.0DI 0,070 0 0,070 0,050 0,050 0,070 16:44 34 176
GFGV85.0FE 1,000 0 - 1,000 1,000 1,000 13:06 25 2.500
GFGV90.0DI 0,100 23,46 0,081 0,070 0,070 0,100 16:45 35 260
GFGV90.0FE 1,000 -33,33 1,500 1,500 1,000 1,500 16:59 304 32.958
GFGV95.0DI 0,120 -52,00 0,250 0,200 0,115 0,200 16:51 258 4.393
GFGV95.0FE 1,800 -18,18 2,200 2,000 1,800 2,200 15:57 243 49.610
GVAC5.00DI 0,400 -17,53 0,485 0,400 0,400 0,400 16:57 28 1.120
GVAC5.00FE 0,850 -26,09 1,150 0,850 0,850 0,850 16:50 97 8.245
GVAC5.40DI 0,100 -41,18 0,170 0,100 0,100 0,100 13:24 50 500
GVAC5.60DI 0,034 -57,50 0,080 0,034 0,034 0,034 16:25 100 340
GVAC5.80FE 0,600 -45,45 1,100 0,600 0,600 0,600 15:50 20 1.200
GVAC6.00DI 0,008 -84,00 0,050 0,015 0,006 0,015 16:37 5.650 4.892
GVAC6.00FE 0,200 0 0,200 0,210 0,200 0,210 13:16 940 19.100
GVAC7.00DI 0,001 0 0,001 0,001 0,001 0,001 11:51 380 38
GVAC8.00DI 0,001 0 0,001 0,001 0,001 0,001 12:02 2 -
METC25.0DI 3,500 12,90 3,100 3,500 3,500 3,500 13:48 5 1.750
METC25.0FE 6,500 -7,14 7,000 6,500 6,500 6,500 16:29 6 3.900
MIRC330.AB 70,000 133,33 30,000 70,000 70,000 70,000 16:28 1 7.000
MIRC330.DI 4,000 -55,56 9,000 4,000 4,000 4,000 15:50 3 1.200
PAMC37.0DI 14,400 -1,54 14,625 14,400 14,400 14,400 12:52 4 5.760
PAMC43.0DI 8,500 -22,73 11,000 8,500 8,500 8,500 14:01 10 8.500
PAMC45.1DI 7,100 1,43 7,000 6,600 6,600 7,100 15:48 64 44.740
PAMC47.0DI 4,900 -2,00 5,000 4,900 4,900 4,900 15:11 4 1.960
PAMC49.0DI 2,250 -11,76 2,550 2,250 2,250 2,250 14:48 33 7.425
PAMC51.0DI 1,350 0 1,350 1,349 1,200 1,350 16:55 224 29.108
PAMC51.0FE 5,100 -28,17 7,100 5,100 5,000 5,100 16:45 75 38.070
PAMC53.0DI 0,600 17,65 0,510 0,600 0,401 0,600 15:41 281 13.875
PAMC55.0DI 0,245 -55,45 0,550 0,245 0,245 0,245 13:33 15 368
PAMC55.0FE 3,300 -2,94 3,400 3,400 3,300 3,400 15:41 36 11.890
PAMC57.0DI 0,060 -62,50 0,160 0,060 0,060 0,060 15:30 67 402
PAMC57.0FE 3,200 -14,67 3,750 2,500 2,500 3,250 16:54 55 14.065
PAMC59.0DI 0,050 0 0,050 0,050 0,050 0,050 15:57 37 185
PAMC59.0FE 1,550 0 - 1,350 1,350 1,650 16:44 1.227 182.174
PAMV43.0DI 0,075 -81,25 0,400 0,075 0,075 0,075 12:59 20 150
PAMV45.1DI 0,110 -45,00 0,200 0,110 0,110 0,110 13:13 18 198
PAMV49.0DI 0,215 -94,88 4,200 0,215 0,215 0,215 15:24 31 667
PAMV49.0FE 1,000 0 1,000 1,000 1,000 1,000 14:13 10 1.000
PAMV51.0DI 1,200 0 - 1,200 1,200 1,200 14:34 2 240
PAMV55.0DI 4,750 18,75 4,000 4,750 4,750 4,750 15:58 1 475
PBRC18403D 76,000 4,11 73,001 78,000 76,000 79,000 16:59 29 225.000
PBRC18403F 67,700 0 - 67,700 67,700 67,700 12:07 4 27.080
PBRC19903D 59,900 -6,41 64,000 59,900 59,900 59,900 14:55 40 239.600
PBRC21903F 58,000 0 - 58,000 58,000 58,000 16:59 5 29.000
PBRC23864D 21,000 5,00 20,000 21,000 21,000 23,000 15:31 225 510.690
PBRC24903D 10,500 -4,10 10,949 10,800 10,100 13,200 16:57 114 144.235
PBRC25903D 5,000 -5,66 5,300 5,500 4,100 7,500 16:58 1.156 752.739
PBRC26903D 1,500 -25,00 2,000 1,500 1,050 2,700 16:58 1.462 316.186
PBRC270.FE 27,000 0 - 27,000 27,000 27,000 13:41 2 5.400
PBRC27903D 0,400 -55,60 0,901 0,405 0,400 0,880 16:49 1.510 103.420
PBRC27903F 21,000 0 - 21,000 21,000 21,000 14:36 2 4.200
PBRC28903D 0,299 -0,33 0,300 0,101 0,101 0,299 16:53 55 1.071
PBRC28903F 13,000 30,00 10,000 13,001 13,000 13,001 15:10 12 15.600
PBRC29903D 0,030 -62,50 0,080 0,100 0,030 0,100 16:22 792 5.796
PBRC29903F 8,301 -7,77 9,000 7,000 7,000 10,500 16:00 40 34.394
PBRC30903D 0,015 -81,25 0,080 0,060 0,015 0,060 16:50 569 1.557
PBRC30903F 7,100 0 - 7,000 7,000 7,100 14:52 54 38.140
PBRC31903D 0,039 -61,00 0,100 0,039 0,039 0,039 15:39 106 413
PBRC31903F 23,000 0 23,000 23,000 23,000 23,000 14:12 2 4.600
PBRC32903D 0,100 0 0,100 0,100 0,100 0,100 14:31 5 50
PBRC33903D 0,080 -60,00 0,200 0,100 0,078 0,100 16:31 370 3.041
PBRC34903D 0,300 -25,00 0,400 0,300 0,300 0,300 13:07 17 510
PBRC35903D 0,300 -50,00 0,600 0,290 0,290 0,300 15:45 100 2.920
PBRC36903D 0,020 -71,01 0,069 0,050 0,020 0,060 16:55 928 3.660
PBRV22903D 0,400 -11,11 0,450 0,400 0,400 0,400 16:53 40 1.600
PBRV24903D 2,330 -31,27 3,390 2,000 2,000 2,330 16:32 25 5.165
PBRV25903D 5,000 -18,83 6,160 4,000 4,000 5,000 16:55 131 55.500
PBRV260.FE 10,000 0 - 10,000 10,000 10,000 16:42 4 4.000
PBRV26903D 10,000 -4,76 10,500 10,000 10,000 10,000 12:49 5 5.000
PBRV27903D 20,500 -6,39 21,900 20,500 20,000 20,500 16:03 7 14.300
PBRV28903D 12,177 -32,54 18,050 12,177 12,177 12,177 16:54 1 1.218
PGRC8.00DI 0,400 -11,11 0,450 0,400 0,400 0,400 16:37 42 1.680
SAMC130.DI 0,500 -93,33 7,500 0,500 0,500 0,500 15:05 4 200
SUPC45.0DI 20,500 -14,58 24,000 20,500 20,500 20,500 16:15 23 47.150
SUPC58.0DI 8,950 -14,27 10,440 8,208 8,208 8,950 15:25 2 1.716
SUPC61.0DI 5,000 0 5,000 4,000 4,000 5,000 16:30 60 27.450
SUPC64.0DI 1,980 -64,32 5,550 2,000 1,980 2,000 16:39 24 4.772
SUPC67.0DI 1,000 0 1,000 1,000 1,000 1,000 16:46 69 6.900
TGNC50.0DI 7,000 40,00 5,000 7,000 7,000 8,500 16:40 23 18.325
TGSC115.AB 36,000 12,50 32,000 33,000 33,000 36,000 16:03 17 57.700
TGSC115.DI 15,000 66,67 9,000 15,000 15,000 15,000 16:03 10 15.000
TGSC115.FE 13,000 -13,33 15,000 13,000 13,000 13,000 16:47 5 6.500
TGSC86.0DI 40,000 66,67 24,000 40,000 40,000 40,000 14:53 10 40.000
TGSC86.0FE 51,000 13,33 45,000 50,000 50,000 51,000 16:02 10 50.500
TRAC40.0DI 7,200 7,46 6,700 6,500 6,500 7,200 16:03 122 83.308
TRAC40.0FE 9,800 -6,67 10,500 9,800 9,800 9,800 14:04 15 14.700
TRAC54.0DI 0,280 -6,67 0,300 0,200 0,200 0,280 16:54 58 1.208
TRAC54.0FE 2,400 20,00 2,000 2,200 2,200 2,400 16:55 119 26.980
TS.C47931D 12,000 0 12,000 12,000 12,000 12,000 11:19 1 1.200
TS.V464.FE 25,000 0 25,000 25,000 25,000 25,000 14:44 5 12.500
TXAC12.75D 1,150 -59,65 2,850 1,100 1,100 1,150 16:44 682 78.425
TXAC12.75F 2,310 0 - 2,310 2,310 2,310 16:46 680 157.080
TXAC13.75D 0,820 -27,11 1,125 0,820 0,820 0,820 16:52 100 8.200
TXAC13.75F 1,302 0 - 1,302 1,302 1,302 13:35 20 2.604
TXAC15.0DI 0,050 66,67 0,030 0,030 0,030 0,050 15:58 225 725
TXAC15.0FE 0,650 -7,14 0,700 0,650 0,650 0,650 15:23 123 7.995
TXAC16.0DI 0,020 -50,00 0,040 0,022 0,020 0,022 14:14 160 340
TXAC16.0FE 0,500 0 - 0,500 0,500 0,500 14:50 50 2.500
TXAC17.0FE 0,850 -34,62 1,300 1,100 0,850 1,100 15:05 64 6.790
TXAC18.0DI 0,119 0 0,119 0,125 0,080 0,125 16:58 614 6.548
TXAC18.0FE 0,195 -18,75 0,240 0,150 0,150 0,195 13:24 200 3.450
TXAV13.75D 0,450 200,00 0,150 0,450 0,450 0,450 16:27 100 4.500
TXAV15.0DI 1,200 -0,25 1,203 1,200 1,200 1,200 14:47 424 50.880
TXAV15.0FE 1,450 0 1,450 1,450 1,450 1,450 14:49 2 290
U24C96.0DI 0,429 -66,74 1,290 0,410 0,410 0,441 14:31 38 162
U24C98.0DI 0,392 0 - 0,418 0,392 0,418 12:14 6 25
U24V98.0DI 3,213 0 - 3,221 3,213 3,221 14:24 100 3.217
YPFC500.DI 85,000 58,88 53,499 85,000 85,000 85,000 15:37 5 42.500
YPFC520.DI 75,000 11,94 67,000 75,000 75,000 75,000 16:20 1 7.500
YPFC540.DI 18,000 0 18,000 18,000 18,000 18,000 16:48 1 1.800
YPFC560.DI 39,100 95,50 20,000 39,100 39,100 39,100 15:39 2 7.820
YPFC580.DI 3,500 -36,36 5,500 3,550 3,500 3,550 16:56 2 705
YPFC600.DI 1,250 -0,56 1,257 1,240 1,240 1,500 15:29 14 1.844
YPFC600.FE 30,000 7,14 28,000 30,000 30,000 30,000 13:43 12 36.000
YPFC620.DI 2,950 90,32 1,550 2,950 2,950 2,950 11:56 3 885
YPFC620.FE 16,000 -26,23 21,690 16,000 16,000 16,000 14:04 1 1.600
YPFC660.DI 2,150 7,50 2,000 2,499 2,150 2,550 16:41 115 28.349
YPFC740.FE 9,000 5,88 8,500 8,500 8,500 9,000 14:31 12 10.700
YPFV500.DI 2,000 99,80 1,001 1,000 1,000 2,000 16:38 149 15.900
YPFV520.FE 6,000 9,09 5,500 6,000 6,000 6,000 11:31 2 1.200
YPFV540.DI 5,000 0 5,000 5,000 5,000 5,000 16:41 2 1.000
YPFV540.FE 11,000 0 - 11,000 11,000 11,000 16:25 10 11.000
YPFV560.FE 5,100 0 - 5,100 5,100 5,100 16:01 9 4.590





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