| Opciones 17/11 |
| Especie |
Último |
% Día |
Anterior |
Apertura |
Mínimo |
Máximo |
Hora |
Vol. Nominal |
Vol. Efectivo |
| AGRC15.0DI |
0,800 |
4,03 |
0,769 |
0,800 |
0,800 |
0,800 |
15:52 |
57 |
4.560 |
| ALUC19.9DI |
0,600 |
9,09 |
0,550 |
0,600 |
0,600 |
0,600 |
16:49 |
350 |
21.000 |
| ALUC5.80DI |
13,250 |
2,32 |
12,950 |
13,250 |
13,250 |
13,250 |
16:57 |
66 |
87.450 |
| AUSC100.DI |
31,000 |
0 |
31,000 |
31,000 |
31,000 |
31,000 |
14:15 |
5 |
15.500 |
| AUSC110.DI |
22,000 |
10,00 |
20,000 |
22,000 |
22,000 |
22,000 |
16:24 |
13 |
28.600 |
| BMAC168.DI |
12,667 |
42,22 |
9,000 |
11,000 |
10,000 |
12,800 |
15:34 |
24 |
28.650 |
| BMAC184.DI |
4,072 |
-25,82 |
5,500 |
4,000 |
4,000 |
4,080 |
15:46 |
10 |
4.072 |
| BMAV184.DI |
16,000 |
0 |
- |
16,000 |
16,000 |
16,000 |
16:32 |
2 |
3.200 |
| BYMC400.DI |
10,000 |
-33,33 |
15,000 |
13,000 |
10,000 |
13,000 |
13:39 |
12 |
14.100 |
| CEPC33.0DI |
5,150 |
2,67 |
5,016 |
5,150 |
5,150 |
5,150 |
12:04 |
11 |
5.665 |
| CEPC33.0FE |
8,800 |
0 |
- |
8,800 |
8,800 |
8,800 |
12:13 |
100 |
88.000 |
| CEPC36.0DI |
2,977 |
15,03 |
2,695 |
3,200 |
2,900 |
3,695 |
16:45 |
258 |
83.463 |
| CEPC36.0FE |
4,000 |
0 |
- |
6,000 |
4,000 |
6,500 |
14:12 |
101 |
62.900 |
| CEPC38.0DI |
1,994 |
7,32 |
1,845 |
2,795 |
1,980 |
3,000 |
16:59 |
152 |
33.081 |
| CEPC40.0DI |
0,990 |
230,00 |
0,300 |
0,990 |
0,990 |
0,990 |
16:48 |
21 |
2.079 |
| COMC3.45DI |
0,360 |
10,77 |
0,325 |
0,300 |
0,300 |
0,360 |
16:55 |
218 |
6.888 |
| COMC3.60DI |
0,240 |
-19,92 |
0,256 |
0,230 |
0,205 |
0,275 |
16:59 |
2.344 |
57.602 |
| COMC3.75DI |
0,209 |
0 |
0,200 |
0,200 |
0,175 |
0,220 |
16:55 |
3.400 |
64.630 |
| COMC3.90DI |
0,155 |
10,71 |
0,140 |
0,150 |
0,130 |
0,159 |
16:58 |
1.916 |
28.340 |
| COMC4.05DI |
0,089 |
11,76 |
0,085 |
0,095 |
0,083 |
0,095 |
16:20 |
2.886 |
25.482 |
| COMC4.20DI |
0,065 |
30,00 |
0,050 |
0,065 |
0,065 |
0,065 |
16:38 |
67 |
436 |
| COMV3.60DI |
0,190 |
-5,00 |
0,200 |
0,190 |
0,190 |
0,190 |
15:05 |
200 |
3.800 |
| CREC43.05D |
2,500 |
-1,96 |
2,550 |
2,500 |
2,500 |
2,500 |
16:05 |
6 |
1.500 |
| CREC50.05D |
0,500 |
0 |
- |
0,500 |
0,500 |
0,500 |
15:12 |
5 |
250 |
| CREC50.05F |
3,000 |
0 |
- |
3,000 |
3,000 |
3,000 |
15:02 |
20 |
6.000 |
| CREC60.05D |
0,300 |
0 |
- |
0,300 |
0,300 |
0,300 |
15:14 |
15 |
450 |
| CREV48.05D |
6,000 |
-13,04 |
6,900 |
6,000 |
6,000 |
6,000 |
12:46 |
2 |
1.200 |
| GFGC100.DI |
4,294 |
-2,26 |
4,297 |
4,700 |
4,000 |
5,000 |
16:59 |
14.112 |
6.291.220 |
| GFGC100.FE |
10,500 |
5,00 |
10,000 |
10,500 |
10,500 |
10,500 |
15:09 |
125 |
131.250 |
| GFGC102.DI |
3,575 |
0,20 |
3,493 |
3,500 |
3,000 |
4,100 |
16:59 |
4.396 |
1.633.669 |
| GFGC105.DI |
2,654 |
-0,66 |
2,708 |
2,800 |
2,400 |
3,200 |
16:59 |
7.201 |
1.998.320 |
| GFGC108.DI |
1,995 |
5,27 |
1,975 |
2,000 |
1,900 |
2,300 |
16:59 |
2.222 |
468.574 |
| GFGC111.DI |
1,471 |
-2,68 |
1,490 |
1,500 |
1,300 |
1,740 |
16:59 |
4.545 |
695.073 |
| GFGC111.FE |
5,850 |
0 |
- |
5,100 |
5,001 |
5,850 |
15:06 |
370 |
196.902 |
| GFGC114.DI |
1,054 |
-2,25 |
1,023 |
1,150 |
1,000 |
1,290 |
16:56 |
1.503 |
174.251 |
| GFGC120.DI |
0,612 |
-0,50 |
0,603 |
0,700 |
0,550 |
0,700 |
16:39 |
677 |
41.726 |
| GFGC123.DI |
0,351 |
-19,50 |
0,436 |
0,600 |
0,351 |
0,600 |
16:56 |
145 |
7.240 |
| GFGC126.DI |
0,350 |
2,94 |
0,340 |
0,350 |
0,350 |
0,350 |
16:42 |
25 |
875 |
| GFGC132.DI |
0,185 |
-10,00 |
0,200 |
0,230 |
0,170 |
0,230 |
16:56 |
492 |
9.856 |
| GFGC162.DI |
0,150 |
-6,25 |
0,160 |
0,150 |
0,150 |
0,150 |
16:59 |
310 |
4.650 |
| GFGC165.DI |
0,137 |
19,23 |
0,130 |
0,140 |
0,110 |
0,155 |
16:59 |
841 |
11.221 |
| GFGC75.0DI |
23,500 |
6,82 |
22,000 |
24,500 |
23,500 |
24,500 |
15:21 |
104 |
254.400 |
| GFGC80.0DI |
18,500 |
8,82 |
17,000 |
18,700 |
16,700 |
20,599 |
16:26 |
1.787 |
3.329.020 |
| GFGC85.0DI |
13,500 |
4,76 |
12,886 |
13,000 |
12,450 |
15,490 |
16:56 |
3.362 |
4.603.561 |
| GFGC90.0DI |
9,721 |
4,39 |
9,196 |
9,000 |
8,015 |
11,500 |
16:59 |
5.524 |
5.349.050 |
| GFGC95.0DI |
6,605 |
5,57 |
6,261 |
6,600 |
6,000 |
7,600 |
16:57 |
7.060 |
4.895.471 |
| GFGC95.0FE |
14,000 |
1,45 |
13,800 |
15,000 |
14,000 |
15,000 |
15:05 |
28 |
41.200 |
| GFGV100.DI |
8,300 |
10,67 |
7,500 |
6,200 |
6,200 |
8,500 |
16:45 |
156 |
114.890 |
| GFGV102.DI |
9,000 |
-10,00 |
10,000 |
9,000 |
9,000 |
9,000 |
16:58 |
72 |
64.800 |
| GFGV60.0DI |
0,100 |
-47,37 |
0,190 |
0,150 |
0,100 |
0,150 |
16:57 |
265 |
3.650 |
| GFGV70.0DI |
0,280 |
-30,00 |
0,400 |
0,301 |
0,280 |
0,301 |
16:53 |
392 |
11.698 |
| GFGV70.0FE |
1,300 |
8,33 |
1,200 |
1,300 |
1,300 |
1,300 |
13:15 |
10 |
1.300 |
| GFGV75.0DI |
0,600 |
0 |
0,600 |
0,600 |
0,600 |
0,600 |
16:00 |
130 |
7.800 |
| GFGV80.0DI |
1,098 |
-11,29 |
1,240 |
0,800 |
0,800 |
1,200 |
16:54 |
330 |
31.175 |
| GFGV85.0DI |
1,635 |
4,65 |
1,892 |
1,900 |
1,260 |
1,980 |
16:56 |
1.871 |
267.390 |
| GFGV90.0DI |
2,719 |
-27,68 |
3,457 |
4,000 |
2,200 |
4,000 |
16:58 |
1.927 |
535.499 |
| GFGV95.0DI |
5,000 |
-13,79 |
5,800 |
5,850 |
4,100 |
5,850 |
16:58 |
636 |
307.797 |
| GVAC5.00DI |
0,690 |
-1,85 |
0,703 |
0,730 |
0,670 |
0,730 |
16:30 |
120 |
8.479 |
| GVAC5.40DI |
0,402 |
21,62 |
0,370 |
0,400 |
0,400 |
0,500 |
16:55 |
1.334 |
57.604 |
| GVAC5.60DI |
0,300 |
30,43 |
0,230 |
0,300 |
0,300 |
0,300 |
16:31 |
30 |
900 |
| GVAC6.00DI |
0,120 |
-6,98 |
0,129 |
0,130 |
0,100 |
0,130 |
16:56 |
2.145 |
24.517 |
| PAMC49.0DI |
3,800 |
-2,56 |
3,900 |
4,200 |
3,800 |
4,200 |
16:28 |
17 |
6.800 |
| PAMC51.0DI |
2,150 |
-8,12 |
2,340 |
2,150 |
2,000 |
2,450 |
16:03 |
265 |
56.586 |
| PAMC57.0DI |
0,550 |
-12,56 |
0,629 |
0,635 |
0,550 |
0,700 |
16:59 |
374 |
23.400 |
| PBRC185.DI |
91,500 |
7,65 |
85,000 |
91,500 |
91,500 |
91,500 |
14:32 |
25 |
228.750 |
| PBRC220.FE |
73,000 |
12,31 |
65,000 |
73,000 |
73,000 |
73,000 |
16:01 |
1 |
7.300 |
| PBRC23961D |
39,504 |
-0,29 |
39,614 |
35,500 |
35,500 |
41,900 |
14:32 |
77 |
303.861 |
| PBRC250.DI |
33,900 |
16,90 |
29,000 |
31,000 |
31,000 |
33,900 |
14:04 |
6 |
19.470 |
| PBRC260.DI |
26,500 |
13,25 |
23,400 |
26,000 |
25,950 |
26,500 |
16:21 |
296 |
771.765 |
| PBRC270.DI |
20,020 |
11,43 |
17,500 |
19,840 |
18,500 |
20,800 |
16:59 |
404 |
808.451 |
| PBRC280.DI |
15,973 |
13,60 |
14,067 |
16,000 |
15,400 |
17,000 |
16:57 |
627 |
1.008.663 |
| PBRC290.DI |
11,162 |
3,77 |
10,600 |
11,200 |
10,600 |
12,000 |
16:59 |
433 |
501.809 |
| PBRC300.DI |
7,892 |
4,17 |
7,584 |
9,000 |
7,510 |
9,000 |
16:58 |
1.222 |
998.175 |
| PBRC310.DI |
5,500 |
4,96 |
5,240 |
4,710 |
4,710 |
6,150 |
16:58 |
1.077 |
590.014 |
| PBRC320.DI |
3,714 |
0,88 |
3,965 |
4,250 |
3,700 |
4,400 |
16:58 |
388 |
161.818 |
| PBRC330.DI |
3,015 |
0 |
3,000 |
3,290 |
3,000 |
3,450 |
16:57 |
331 |
108.262 |
| PBRC340.DI |
2,474 |
9,08 |
2,292 |
2,300 |
2,300 |
2,500 |
15:13 |
83 |
20.080 |
| PBRC350.DI |
2,000 |
0 |
2,000 |
2,150 |
2,000 |
2,150 |
15:43 |
50 |
10.300 |
| PBRC360.DI |
1,150 |
-17,86 |
1,400 |
0,900 |
0,900 |
1,150 |
16:56 |
25 |
2.750 |
| PBRC370.DI |
0,850 |
-5,56 |
0,900 |
1,000 |
0,800 |
1,000 |
16:41 |
36 |
3.210 |
| PBRC370.FE |
12,000 |
-6,90 |
12,890 |
12,000 |
12,000 |
12,000 |
15:10 |
9 |
10.800 |
| PBRV250.DI |
4,500 |
-18,18 |
5,500 |
5,000 |
4,500 |
5,000 |
16:17 |
15 |
7.000 |
| PBRV260.DI |
6,500 |
-19,25 |
8,050 |
9,000 |
5,800 |
9,000 |
16:43 |
55 |
39.230 |
| PBRV280.DI |
19,900 |
-31,38 |
29,000 |
26,000 |
19,900 |
26,000 |
16:22 |
64 |
145.900 |
| SUPC58.0DI |
9,500 |
58,33 |
6,000 |
8,200 |
8,200 |
9,500 |
12:27 |
57 |
49.000 |
| SUPC61.0DI |
6,550 |
44,11 |
4,545 |
5,000 |
5,000 |
7,500 |
16:07 |
175 |
115.261 |
| SUPC64.0DI |
4,000 |
0 |
- |
4,000 |
4,000 |
4,000 |
13:16 |
10 |
4.000 |
| SUPC67.0DI |
2,700 |
29,25 |
2,089 |
2,500 |
2,200 |
3,000 |
16:49 |
211 |
56.755 |
| TGNC50.0DI |
5,000 |
0 |
5,000 |
5,000 |
5,000 |
5,000 |
16:57 |
22 |
11.000 |
| TGSC130.DI |
2,000 |
-33,33 |
3,000 |
2,000 |
2,000 |
2,000 |
13:04 |
1 |
200 |
| TRAC40.0DI |
6,143 |
21,06 |
5,200 |
5,800 |
5,451 |
6,295 |
16:57 |
62 |
36.503 |
| TXAC15.0DI |
1,200 |
-4,00 |
1,250 |
1,150 |
1,100 |
1,200 |
16:39 |
225 |
25.875 |
| TXAC16.0DI |
0,518 |
-1,89 |
0,530 |
0,550 |
0,450 |
0,550 |
16:41 |
690 |
34.350 |
| TXAC17.0DI |
0,200 |
98,02 |
0,101 |
0,200 |
0,200 |
0,200 |
15:09 |
5 |
100 |
| TXAC18.0DI |
0,129 |
30,00 |
0,100 |
0,070 |
0,070 |
0,130 |
16:36 |
181 |
1.448 |
| TXAV15.0DI |
0,490 |
-2,00 |
0,500 |
0,490 |
0,490 |
0,490 |
13:46 |
10 |
490 |
| U24V9710NO |
- |
-100,00 |
0,451 |
- |
- |
- |
13:03 |
- |
- |
| YPFC520.DI |
85,000 |
8,97 |
78,000 |
85,000 |
85,000 |
85,000 |
12:13 |
1 |
8.500 |
| YPFC600.DI |
20,000 |
9,59 |
18,250 |
19,900 |
19,900 |
22,250 |
16:59 |
8 |
17.340 |
| YPFC620.DI |
12,000 |
18,81 |
10,100 |
12,000 |
12,000 |
14,000 |
16:01 |
18 |
22.000 |
|
|
|
|
