Opciones 09/12
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
A24C2100NO 340,000 -24,44 450,000 345,000 340,000 345,000 16:35 151 513.450
ALUC13.37D 18,130 3,63 17,495 18,800 18,130 18,800 14:27 14 25.649
ALUC13.37F 19,000 -2,97 19,582 20,500 19,000 20,500 16:58 56 109.870
ALUC21.9FE 9,600 -15,79 11,400 9,600 9,600 9,600 12:58 1 960
ALUC23.37D 8,000 6,67 7,500 8,000 8,000 8,000 13:15 11 8.800
ALUC24.37D 7,790 5,30 7,398 7,930 7,790 7,930 12:49 3 2.351
ALUC25.37D 6,200 -4,37 6,483 6,200 6,200 6,200 14:21 5 3.100
ALUC32.47D 0,400 -55,56 0,900 0,900 0,400 0,900 16:32 10 790
ALUV19.37F 0,100 0 0,100 0,100 0,100 0,100 16:50 1 10
ALUV25.37F 0,750 150,00 0,300 1,000 0,750 1,000 16:46 111 9.760
ALUV32.47D 3,322 82,33 1,822 2,600 2,600 3,322 16:45 17 4.964
BBAC92.0DI 3,000 -50,00 6,000 3,000 3,000 3,000 16:34 16 4.800
BMAC170.DI 56,000 25,09 44,769 53,000 53,000 56,000 15:38 14 74.500
BMAC190.DI 6,000 -80,00 30,000 6,000 6,000 6,000 16:35 1 600
BMAC200.DI 22,000 -15,30 25,975 22,000 15,000 22,000 13:01 28 48.600
BMAC220.DI 1,800 0 - 1,800 1,800 1,800 12:03 60 10.800
BMAV170.AB 4,000 0 - 4,000 4,000 4,000 16:48 4 1.600
BMAV170.DI 8,500 0 8,500 8,500 8,500 8,500 13:48 2 1.700
BMAV260.DI 40,000 -20,00 50,000 40,000 40,000 40,000 16:40 1 4.000
BOLC3.30DI 0,350 16,67 0,300 0,350 0,350 0,350 14:49 172 6.020
BOLC3.50DI 0,380 52,00 0,250 0,250 0,250 0,380 14:30 15 457
BOLC3.90DI 0,125 25,00 0,100 0,125 0,125 0,125 13:10 1 13
BYMC240.DI 40,000 53,85 26,000 40,000 40,000 40,000 15:16 10 40.000
CARC1.35DI 0,145 20,83 0,120 0,100 0,100 0,145 13:10 1.004 10.058
CECC13.0FE 1,800 -14,29 2,100 1,800 1,750 1,800 16:41 250 44.750
CEPC21.29D 10,000 0 10,000 10,000 10,000 10,000 12:42 15 15.000
CEPC22.0DI 7,800 5,41 7,400 7,795 7,795 7,800 12:46 57 44.455
CEPC25.29D 5,600 -10,40 6,250 5,600 5,600 5,600 13:33 2 1.120
CEPC26.0DI 3,500 0 3,500 3,500 3,500 3,500 16:17 12 4.200
CEPC26.0FE 6,500 0 - 6,500 6,500 6,500 16:37 8 5.200
COMC1.25DI 0,650 7,08 0,607 0,650 0,650 0,650 12:29 1 111
COMC1.25FE 0,770 -7,23 0,830 0,800 0,770 0,800 15:18 150 11.700
COMC1.35DI 0,500 2,04 0,490 0,600 0,500 0,600 16:45 57 5.134
COMC1.45DI 0,420 5,00 0,400 0,450 0,420 0,450 14:52 590 43.605
COMC1.55DI 0,350 16,67 0,300 0,350 0,350 0,350 15:43 10 595
COMC1.65DI 0,250 6,38 0,235 0,290 0,230 0,290 16:46 4.436 190.204
COMC1.75DI 0,160 6,67 0,150 0,160 0,150 0,180 16:58 1.327 36.396
COMC1.85DI 0,088 2,33 0,086 0,100 0,076 0,100 16:24 6.938 101.747
COMC1.95DI 0,040 -18,37 0,049 0,055 0,040 0,055 16:43 2.472 21.888
COMC2.05DI 0,022 -8,33 0,024 0,030 0,022 0,039 16:24 1.205 5.614
COMC2.118D 0,012 -14,29 0,014 0,010 0,010 0,015 16:38 1.379 2.576
COMC2.35DI 0,005 0 0,005 0,005 0,005 0,005 13:51 260 221
COMC2.35FE 0,090 -5,26 0,095 0,090 0,090 0,095 15:15 700 6.550
COMV1.55DI 0,002 0 0,002 0,002 0,002 0,002 13:50 2 1
COMV1.65DI 0,044 10,00 0,040 0,044 0,044 0,044 14:44 100 748
COMV1.65FE 0,060 0 - 0,060 0,060 0,060 14:52 200 1.200
COMV1.75DI 0,050 -28,57 0,070 0,050 0,050 0,050 15:08 154 1.309
COMV1.75FE 0,130 62,50 0,080 0,130 0,130 0,130 15:07 262 3.406
COMV1.85DI 0,100 25,00 0,080 0,100 0,100 0,100 16:15 158 2.686
CREC37047D 7,500 36,36 5,500 7,500 7,500 7,500 15:06 1 750
CREC45047D 0,650 0 0,650 0,650 0,650 0,650 15:26 4 260
CREC45047F 5,000 0 5,000 5,000 5,000 5,000 14:23 11 5.500
CREC46.0DI 1,500 -16,67 1,800 1,800 1,500 1,800 15:20 22 3.330
CREC48.0FE 4,000 0 - 4,000 4,000 4,000 15:22 1 400
CREC49047D 0,600 0 0,600 0,600 0,600 0,600 13:52 11 660
CREC49047F 4,700 -6,00 5,000 4,700 4,700 4,700 15:25 9 4.230
CREC50.0FE 5,600 -6,67 6,000 5,600 5,600 5,600 15:20 20 11.200
CREV37047D 1,000 0 1,000 1,000 1,000 1,000 13:06 30 3.000
CREV38.0FE 1,000 -16,67 1,200 1,000 1,000 1,000 14:01 15 1.500
CREV45047D 10,000 -23,66 13,100 10,000 10,000 10,000 12:00 2 2.000
CREV45047F 4,500 -10,00 5,000 4,500 4,500 4,500 15:09 2 900
CREV46.0DI 9,800 2,08 9,600 9,800 9,800 9,800 12:16 1 980
EDNC16.0DI 3,500 -12,50 4,000 3,500 3,500 3,500 12:45 10 3.500
EDNC22.0DI 0,900 38,46 0,650 0,900 0,900 0,900 16:32 2 180
EDNC22.0FE 2,000 100,00 1,000 2,000 2,000 2,000 15:48 15 3.000
EDNC23.0DI 1,050 0 - 1,050 1,050 1,050 14:33 1 105
EDNV16.0DI 0,350 600,00 0,050 0,350 0,350 0,350 13:54 100 3.500
EDNV19.0FE 1,000 4,06 0,961 1,000 1,000 1,000 16:25 2 200
GFGC102.DI 8,600 -6,24 9,172 9,800 7,510 10,900 16:59 21.357 20.183.645
GFGC102.FE 18,000 -2,25 18,414 22,000 18,000 22,000 16:45 408 783.060
GFGC102.NO 6,000 0 6,000 6,000 6,000 6,000 11:40 1 600
GFGC105.DI 6,600 -9,84 7,320 8,000 6,000 9,500 16:59 4.773 3.585.141
GFGC108.DI 4,950 -14,51 5,790 6,890 4,550 7,800 16:59 12.515 6.918.290
GFGC111.DI 3,840 -14,09 4,470 4,499 3,300 6,000 16:59 13.012 6.039.265
GFGC111.FE 11,300 -3,37 11,694 12,900 11,000 14,000 16:36 266 333.480
GFGC114.DI 2,660 -22,88 3,449 3,460 2,500 4,550 16:59 15.199 5.358.623
GFGC114.FE 10,000 -2,82 10,290 10,500 10,000 12,000 16:41 451 462.550
GFGC117.DI 2,250 -13,66 2,606 2,800 2,000 3,200 16:57 5.629 1.419.782
GFGC117.FE 8,940 0 - 7,301 7,301 8,940 16:58 18 14.781
GFGC120.DI 1,700 -15,92 2,022 2,071 1,500 3,000 16:59 14.803 2.880.571
GFGC120.FE 6,000 0 6,000 6,000 6,000 6,000 12:04 10 6.000
GFGC123.FE 7,979 13,99 7,000 7,980 7,979 7,980 17:00 2 1.596
GFGC126.DI 1,000 -14,24 1,166 1,300 0,860 1,950 16:59 7.088 828.653
GFGC126.FE 3,990 0 - 3,990 3,990 4,150 16:58 500 199.532
GFGC132.DI 0,580 -15,94 0,690 0,950 0,450 1,250 16:59 4.024 289.238
GFGC132.FE 4,350 3,57 4,200 4,000 4,000 5,799 16:04 107 48.575
GFGC135.DI 0,420 -19,23 0,520 0,600 0,400 0,900 16:59 5.652 327.332
GFGC135.FE 4,000 20,16 3,329 3,800 3,800 4,500 16:04 134 54.020
GFGC150.DI 0,121 -26,22 0,164 0,210 0,121 0,280 16:55 857 18.788
GFGC150.FE 1,950 -2,50 2,000 1,500 1,400 1,950 16:42 56 9.690
GFGC165.DI 0,055 10,00 0,050 0,055 0,055 0,055 14:59 909 5.000
GFGC171.DI 0,040 14,29 0,035 0,040 0,040 0,040 16:28 519 2.076
GFGC174.DI 0,030 -31,82 0,044 0,045 0,030 0,045 16:47 1.430 4.551
GFGC180.DI 0,030 100,00 0,015 0,020 0,020 0,032 16:48 475 1.423
GFGC180.FE 0,950 26,67 0,750 1,000 0,950 1,000 16:54 200 19.740
GFGC200.DI 0,030 42,86 0,021 0,030 0,030 0,030 13:09 60 180
GFGC220.DI 0,030 20,00 0,025 0,030 0,030 0,040 16:34 2.350 7.630
GFGC220.FE 0,102 -94,90 2,000 0,102 0,102 0,102 16:22 100 1.020
GFGC54.0DI 55,000 7,84 51,000 55,000 55,000 55,000 15:00 1 5.500
GFGC54.0FE 60,000 0 60,000 59,000 59,000 60,000 13:01 20 119.000
GFGC60.0DI 49,000 -2,00 50,000 50,000 48,000 52,000 15:48 126 630.800
GFGC60.0FE 54,000 0 54,000 55,000 54,000 55,000 15:44 54 295.400
GFGC69.0DI 30,000 0 - 30,000 30,000 30,000 14:30 1 3.000
GFGC72.0DI 37,000 -3,39 38,300 36,000 36,000 39,000 14:55 1.015 3.805.000
GFGC72.0FE 46,000 21,05 38,000 46,000 46,000 46,000 13:38 2 9.200
GFGC75.0DI 33,100 -5,43 35,000 33,000 33,000 38,000 15:14 1.002 3.556.620
GFGC75.0FE 35,100 0,29 35,000 35,100 35,100 35,100 16:47 4 14.040
GFGC81.0DI 26,250 -8,85 28,800 29,000 26,250 30,000 14:47 1.453 4.021.900
GFGC84.0DI 23,500 -12,96 27,000 29,000 23,500 29,000 15:03 96 257.750
GFGC87.0DI 22,001 -7,56 23,800 24,050 22,000 24,500 14:39 303 733.406
GFGC90.0DI 19,000 -3,06 19,600 21,000 19,000 24,000 16:26 306 613.090
GFGC93.0DI 15,400 -6,77 16,519 19,000 15,400 19,000 16:53 2.147 3.617.905
GFGC96.0DI 12,500 -9,31 13,783 14,500 12,500 15,990 16:59 496 707.773
GFGC99.0DI 10,700 -4,97 11,260 12,000 10,200 13,000 16:59 1.756 2.071.113
GFGV102.DI 3,300 -6,36 3,524 3,000 2,610 3,600 16:59 3.648 1.117.933
GFGV105.DI 4,500 -14,80 5,282 5,700 4,000 5,700 16:54 597 262.663
GFGV126.DI 21,000 -11,76 23,800 20,000 20,000 22,000 16:12 54 111.000
GFGV54.0AB 0,200 0 0,200 0,200 0,200 0,200 12:59 300 6.000
GFGV54.0DI 0,040 -2,44 0,041 0,030 0,030 0,041 15:56 150 550
GFGV54.0FE 0,300 30,43 0,230 0,230 0,230 0,300 13:18 150 4.290
GFGV60.0DI 0,080 3,90 0,077 0,080 0,080 0,100 16:45 265 2.510
GFGV60.0FE 0,320 -20,20 0,401 0,331 0,320 0,331 12:28 400 13.029
GFGV72.0DI 0,150 0 0,150 0,150 0,150 0,150 15:54 1 15
GFGV75.0DI 0,240 5,26 0,228 0,240 0,240 0,240 16:07 32 768
GFGV75.0FE 1,200 0 1,200 1,200 1,200 1,200 13:51 10 1.200
GFGV81.0DI 0,350 -12,50 0,400 0,250 0,100 0,400 16:58 146 2.484
GFGV84.0DI 0,480 -12,73 0,550 0,400 0,400 0,480 16:24 190 7.844
GFGV84.0FE 1,500 -1,64 1,525 1,600 1,500 1,600 15:38 11 1.660
GFGV87.0DI 0,550 -21,32 0,699 0,500 0,350 0,800 16:56 389 20.680
GFGV90.0DI 0,899 -3,95 0,936 0,800 0,500 0,900 16:46 579 42.106
GFGV90.0FE 3,000 -9,09 3,300 3,120 3,000 3,120 16:10 40 12.384
GFGV93.0DI 0,930 -31,72 1,362 1,000 0,810 1,150 16:53 988 97.772
GFGV96.0DI 1,110 -34,71 1,700 2,000 1,000 2,000 16:58 111 14.103
GFGV99.0DI 2,300 -15,60 2,725 2,000 1,600 2,900 16:54 949 202.474
GFGV99.0FE 4,000 -33,33 6,000 6,999 4,000 7,000 16:59 414 280.219
GVAC10.6DI 1,399 -0,07 1,400 1,399 1,399 1,399 14:47 1 140
GVAC11.4DI 0,520 -20,00 0,650 0,700 0,520 0,700 16:46 182 9.839
GVAC12.2DI 0,207 -40,86 0,350 0,340 0,207 0,340 16:22 401 12.830
GVAC13.0DI 0,101 -43,89 0,180 0,101 0,101 0,101 15:45 620 6.262
GVAC6.00DI 5,500 175,00 2,000 5,500 5,500 5,500 13:59 1 550
GVAC7.00DI 4,750 1,06 4,700 4,800 4,750 4,800 14:08 41 19.675
GVAC8.00DI 3,700 2,78 3,600 3,750 3,700 3,750 15:14 60 22.250
GVAC9.00DI 2,750 3,77 2,650 2,750 2,750 2,750 13:05 30 8.250
GVAC9.00FE 3,900 95,00 2,000 3,900 3,900 3,900 14:29 10 3.900
GVAC9.80DI 1,800 -10,00 2,000 1,800 1,800 1,800 15:14 5 900
GVAC9.80FE 1,700 -26,09 2,300 1,700 1,700 1,700 11:55 15 2.550
GVAV8.00DI 0,045 -40,00 0,075 0,045 0,045 0,045 16:33 1 5
MIRC320.DI 300,000 15,38 260,000 300,000 300,000 300,000 11:01 1 30.000
MIRC500.DI 150,000 689,47 19,000 150,000 150,000 150,000 13:26 1 15.000
PAMC35.0DI 12,000 20,00 10,000 9,000 9,000 12,200 15:07 35 38.620
PAMC37.0DI 9,500 18,75 8,000 9,000 9,000 10,000 16:43 26 25.200
PAMC37.0FE 6,000 0 - 6,000 6,000 6,000 14:28 3 1.800
PAMC45.0DI 2,150 -6,76 2,306 2,490 2,150 2,590 16:48 938 229.497
PAMC45.0FE 4,800 12,15 4,280 6,100 4,800 6,100 16:22 21 12.250
PAMC51.0DI 0,500 11,11 0,450 0,650 0,450 0,700 15:53 295 18.760
PAMC51.0FE 2,500 13,64 2,200 2,500 2,500 3,500 16:01 135 41.230
PAMC57.0DI 0,200 33,33 0,150 0,200 0,200 0,200 14:28 10 200
PAMC57.0FE 1,000 150,00 0,400 0,750 0,750 1,000 16:58 25 2.250
PAMC59.0DI 0,050 -52,38 0,105 0,050 0,050 0,050 13:34 51 255
PAMC69.0DI 0,080 -75,54 0,327 0,080 0,080 0,080 12:46 47 376
PAMV35.0DI 0,300 0 0,300 0,250 0,250 0,300 16:06 44 1.120
PAMV37.0DI 1,150 9,52 1,050 1,150 1,150 1,150 15:22 26 2.990
PAMV37.0FE 0,150 -78,57 0,700 0,400 0,150 0,400 16:29 3 75
PAMV39.0DI 1,000 73,61 0,576 0,999 0,999 1,000 16:45 210 20.980
PAMV41.0DI 0,950 -5,00 1,000 1,000 0,950 1,000 16:50 3 295
PAMV41.0FE 2,400 -40,00 4,000 2,500 2,400 2,500 14:14 42 10.400
PAMV43.0DI 0,400 -50,00 0,800 0,400 0,400 0,400 16:02 1 40
PAMV45.0DI 1,500 0 1,500 1,300 1,300 1,500 15:33 20 2.900
PAMV55.0DI 9,000 -25,00 12,000 10,500 8,000 10,500 14:56 31 30.050
SUPC37.0DI 3,000 0 - 3,000 3,000 3,000 15:52 1 300
SUPC40.0DI 5,500 0 5,500 4,500 4,500 6,666 16:58 17 9.833
SUPC43.0DI 3,750 0 3,750 3,750 3,750 3,750 16:00 1 375
SUPC46.0DI 2,000 54,80 1,292 2,000 2,000 2,000 13:21 1 200
SUPC58.0DI 1,000 0 1,000 1,000 1,000 1,000 14:05 15 1.500
TECC130.DI 30,000 0 30,000 30,000 30,000 30,000 11:45 2 6.000
TGSC100.DI 12,000 -20,00 15,000 12,000 12,000 12,000 11:57 1 1.200
TGSC11554D 1,000 0 1,000 1,000 1,000 1,000 13:40 10 1.000
TGSC11554F 6,000 0 - 6,000 6,000 6,000 16:35 5 3.000
TGSC135.DI 5,000 0 - 5,000 5,000 5,000 16:58 30 15.000
TGSC95541D 3,600 43,71 2,505 3,000 3,000 3,600 15:36 2 660
TGSV120.FE 6,000 20,00 5,000 5,500 5,500 6,000 11:35 3 1.750
TRAC22.0DI 2,000 33,33 1,500 2,000 2,000 2,000 14:13 3 600
TRAC24.0DI 0,500 0 0,500 0,500 0,500 0,500 16:55 20 1.000
TXAC11.8DI 11,000 29,41 8,500 11,000 11,000 11,000 15:18 25 27.500
TXAC12.3DI 11,800 18,00 10,000 11,700 11,700 11,850 16:47 131 154.630
TXAC15.0DI 8,000 6,67 7,500 8,200 8,000 8,200 16:52 31 25.300
TXAC16.0DI 7,000 -1,41 7,100 7,010 7,000 7,010 14:46 68 47.667
TXAC17.0DI 5,850 4,46 5,600 5,850 5,850 5,850 15:13 5 2.925
TXAC18.0DI 4,700 -1,67 4,780 4,700 4,700 4,700 15:08 1 470
TXAC18.0FE 6,235 -8,98 6,850 6,235 6,235 6,235 12:21 17 10.600
TXAC19.0DI 3,035 -53,31 6,500 5,300 3,035 5,300 14:26 20 8.335
TXAC20.0DI 3,000 -6,34 3,203 3,600 3,000 3,600 14:48 74 23.700
TXAC23.0DI 0,750 -8,54 0,820 0,750 0,750 0,750 14:58 86 6.450
TXAC23.0FE 3,000 -0,83 3,025 2,760 2,760 3,060 15:13 268 80.200
TXAC24.0DI 0,350 0 - 0,350 0,350 0,350 15:26 150 5.250
TXAC25.0FE 2,000 0 - 2,000 2,000 2,000 16:58 26 5.200
TXAC27.0FE 1,600 -5,88 1,700 1,600 1,600 1,600 16:31 15 2.400
TXAV15.0DI 0,450 -10,00 0,500 0,450 0,450 0,450 13:41 10 450
TXAV17.0DI 0,230 0 0,230 0,230 0,230 0,230 16:40 1 23
TXAV18.0DI 0,200 -20,00 0,250 0,200 0,200 0,200 15:41 60 1.200
TXAV20.0DI 0,180 -40,00 0,300 0,180 0,180 0,180 13:17 12 216
TXAV20.0FE 0,350 -12,50 0,400 0,400 0,350 0,400 15:58 88 3.450
TXAV23.0FE 2,000 0 - 2,000 2,000 2,000 14:57 20 4.000
YPFC600.DI 90,050 -23,46 117,650 95,000 90,050 95,000 16:21 2 18.505
YPFC700.DI 94,000 45,17 64,750 85,000 77,000 107,000 16:55 71 651.690
YPFC700.FE 90,000 0 - 90,000 90,000 90,000 12:13 14 126.000
YPFC740.DI 55,000 78,24 30,857 43,000 43,000 66,000 16:59 69 367.335
YPFC740.FE 96,000 0 - 96,000 96,000 96,000 16:58 1 9.600
YPFC760.DI 45,000 85,95 24,200 34,000 33,000 56,000 16:51 54 255.478
YPFC800.DI 21,000 102,06 10,393 12,000 12,000 30,000 16:59 280 607.514
YPFC800.FE 65,100 38,51 47,000 69,000 65,100 69,000 16:59 2 13.410
YPFC800.NO 9,000 -30,77 13,000 9,000 9,000 9,000 15:54 2 1.800
YPFC880.DI 3,450 149,10 1,385 3,000 3,000 3,600 14:44 62 21.535
YPFC920.DI 1,000 0 1,000 1,000 1,000 1,000 15:53 2 200
YPFC960.FE 20,000 66,67 12,000 12,000 12,000 22,000 15:42 28 52.300
YPFV520.DI 0,500 0 0,500 0,500 0,500 0,500 14:31 25 1.250
YPFV560.DI 1,999 99,90 1,000 1,999 1,999 1,999 12:28 1 200
YPFV620.DI 3,500 16,67 3,000 1,900 1,900 3,500 16:59 13 3.726
YPFV640.DI 5,000 0 5,000 5,000 5,000 5,000 16:57 1 500
YPFV640.FE 2,200 -26,67 3,000 2,200 2,200 2,200 16:35 5 1.100
YPFV700.DI 2,400 -20,00 3,000 2,400 2,400 2,400 16:44 2 480
YPFV700.FE 9,000 -10,00 10,000 9,000 9,000 9,000 16:56 24 21.600
YPFV760.DI 11,000 -45,00 20,000 8,100 6,001 11,000 16:59 28 25.920







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
Agente de Cambio inscripto en el Registro de Operadores de Cambio BCRA Nº 20.223

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.