Opciones 14/04
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC12.0AB 6,500 -1,52 6,600 6,600 6,400 6,600 16:36 46 29.880
AGRC17.0JU 3,100 -18,42 3,800 3,100 3,100 3,100 17:35 10 3.100
ALUC31.0AB 15,000 -6,25 16,000 16,000 15,000 16,000 16:25 328 524.140
ALUC31.0JU 19,167 2,83 18,964 19,000 19,000 19,500 16:16 500 955.000
ALUC33.0JU 13,300 2,31 13,000 13,300 13,300 13,300 17:35 39 51.870
ALUC35.0AB 13,770 -0,01 13,771 13,770 13,770 13,770 17:35 1 1.377
ALUC35.0JU 14,500 -10,44 16,190 15,800 14,500 15,800 16:23 103 158.399
ALUC43.0AB 3,400 -14,79 3,990 4,000 3,400 4,000 16:26 63 23.542
ALUC43.0JU 7,500 -6,25 8,000 8,250 7,300 8,250 16:34 17 12.625
ALUC45.0AB - - 1,500 1,500 1,500 1,500 17:35 - -
ALUC47.0AB - - 1,000 - - - 17:35 - -
ALUC49.0AB 0,100 -66,56 0,299 0,100 0,100 0,100 16:27 11 110
ALUC49.0JU - - - - - - 17:35 - -
ALUC51.0AB - - 0,650 0,650 0,650 0,650 17:35 - -
ALUC53.0AB - - 0,120 0,120 0,120 0,120 17:35 - -
ALUC55.0AB - - 0,100 0,100 0,100 0,100 17:35 - -
ALUC57.0AB - - 0,170 0,170 0,170 0,170 17:35 - -
ALUC59.0AB - - 1,355 - - - 17:35 - -
ALUV31.0JU - - - - - - 17:35 - -
ALUV43.0JU - - 0,643 1,160 0,500 1,160 17:35 - -
ALUV45.0AB - - 2,700 2,700 2,700 2,700 17:35 - -
ALUV59.0AB - - 7,800 - - - 17:35 - -
AMZC3600MY - - - - - - 17:35 - -
APLC16982A 300,000 -14,29 350,000 315,000 298,000 315,000 16:40 24 72.430
APLC1700AG - - - - - - 17:35 - -
APLC1700JU - - 400,000 400,000 400,000 400,000 17:35 - -
APLC1900AB - - 130,000 120,000 120,000 140,000 17:35 - -
APLC1900JU - - 225,714 200,000 200,000 240,000 17:35 - -
APLC2100AB - - 12,500 25,000 12,500 25,000 17:35 - -
APLC2100JU - - - - - - 17:35 - -
APLC2100MY 100,000 - - 100,000 100,000 100,000 17:35 3 3.000
BBAC150.AB - - 5,000 6,300 5,000 6,300 17:35 - -
BBAV130.AB 3,300 2,68 3,214 3,500 3,300 3,500 16:33 2 680
BBAV130.JU - - - - - - 17:35 - -
BHIC8.00AB - - 1,350 - - - 17:35 - -
BMAC190.AB - - 19,000 18,000 18,000 19,000 17:35 - -
BMAC190.JU - - - - - - 17:35 - -
BMAC250.AB - - 1,210 1,210 1,210 1,210 17:35 - -
BMAV180.AG - - 2,000 2,000 2,000 2,000 17:35 - -
BMAV200.AB - - 2,000 3,000 2,000 3,000 17:35 - -
BMAV200.JU - - 7,700 7,700 7,700 7,700 17:35 - -
BMAV220.AB - - 12,000 12,000 12,000 12,000 17:35 - -
BOLC3.20AB - - - - - - 17:35 - -
BOLC4.00AB - - 0,050 0,050 0,050 0,050 17:35 - -
BOLC4.40AB - - 0,019 0,020 0,019 0,020 17:35 - -
BYMC550.AB - - 110,000 - - - 17:35 - -
BYMC550.JU - - 135,500 - - - 17:35 - -
CEPC32.0AB - - 2,200 2,200 2,200 2,200 17:35 - -
CEPC34.0JU - - 3,000 3,690 3,000 3,690 17:35 - -
CEPC38.0AB - - 0,550 0,550 0,550 0,550 17:35 - -
CEPC42.0AB - - 0,500 - - - 17:35 - -
CEPV32.0AB 0,500 25,00 0,400 0,500 0,500 0,500 17:35 4 200
CEPV34.0AB - - - - - - 17:35 - -
COMC1.30JU 1,200 0,84 1,190 1,200 1,200 1,200 17:35 416 49.920
COMC1.90AB 0,420 -8,70 0,460 0,450 0,420 0,450 16:35 1.994 89.374
COMC2.50AB 0,003 -40,00 0,005 0,004 0,003 0,004 16:53 6.368 2.448
COMC2.50JU 0,125 -21,88 0,160 0,135 0,125 0,135 15:26 1.100 13.850
COMC2.70AB 0,001 0 0,001 0,001 0,001 0,002 16:53 15.909 1.605
COMC2.70JU 0,064 -7,14 0,070 0,063 0,057 0,065 16:32 3.723 23.085
COMC2.80AB - - 0,008 0,008 0,008 0,008 17:35 - -
COMC2.90AB 0,001 -75,00 0,004 0,001 0,001 0,001 16:41 1.081 108
COMC3.00AB 0,001 -50,00 0,002 0,001 0,001 0,001 17:35 219 22
COMC3.00JU 0,036 -18,18 0,044 0,040 0,036 0,040 16:48 734 2.675
COMC3.20JU - - 0,018 0,018 0,018 0,018 17:35 - -
COMC3.60AB - - 0,001 0,001 0,001 0,001 17:35 - -
COMC4.00JU - - 0,001 0,001 0,001 0,001 17:35 - -
COMV2.20AB - - 0,030 0,030 0,030 0,030 17:35 - -
COMV2.40AB - - 0,028 0,028 0,028 0,028 17:35 - -
COMV2.50AB 0,150 114,29 0,070 0,150 0,150 0,150 16:53 47 705
CREC50.0AB - - 26,000 26,000 26,000 26,000 17:35 - -
CREC61677A 22,000 -12,00 25,000 22,000 22,000 22,000 17:35 27 59.400
CREC62.0JU - - - - - - 17:35 - -
CREC77677A 5,000 -30,56 7,200 8,000 5,000 8,750 16:54 83 53.302
CREC77677J 9,800 -10,91 11,000 11,000 9,800 12,000 16:35 35 35.120
CREC81677A 2,550 -43,33 4,500 5,000 2,500 5,000 16:52 64 20.555
CREC82.0JU 8,300 -17,00 10,000 10,000 8,300 10,000 15:39 58 53.240
CREC90.0AB - - - - - - 17:35 - -
CREC94.0JU 4,000 -28,57 5,600 5,300 4,000 5,300 16:47 38 17.440
CREC97677A - - 0,750 - - - 17:35 - -
CREV74.0JU - - 3,500 3,500 3,500 3,500 17:35 - -
EDNC24.0AB - - - - - - 17:35 - -
EDNC24.0JU - - - - - - 17:35 - -
EDNC26.0AB 0,750 -58,33 1,800 1,500 0,700 1,500 15:55 130 13.835
EDNC27.0JU 2,810 -26,05 3,800 2,020 2,000 2,810 14:45 79 19.051
GFGC102.AB 9,671 6,59 9,100 10,000 9,600 11,000 16:34 296 300.000
GFGC102.JU 16,900 -3,43 17,500 18,010 16,600 18,010 16:41 126 213.912
GFGC105.AB 5,550 -13,71 6,432 7,000 5,550 8,000 16:59 1.569 1.124.287
GFGC105.JU 13,500 -4,38 14,118 15,000 13,500 15,850 16:58 262 383.979
GFGC108.AB 2,900 -18,10 3,541 4,000 2,800 5,100 16:59 4.871 1.921.559
GFGC111.AB 0,773 -47,27 1,612 2,190 0,701 2,400 16:59 26.279 4.046.878
GFGC111.JU 9,110 -6,54 9,747 10,450 9,000 10,800 16:59 1.948 1.973.200
GFGC114.AB 0,133 -70,04 0,484 0,500 0,106 0,580 16:59 24.499 779.317
GFGC114.JU 7,260 -7,72 7,867 8,748 7,230 9,000 16:59 1.658 1.350.212
GFGC117.AB 0,025 -76,85 0,108 0,140 0,016 0,140 16:59 9.975 63.774
GFGC117.JU 5,900 -3,88 6,138 7,250 5,800 7,300 16:59 1.945 1.264.765
GFGC120.AB 0,015 -65,91 0,044 0,040 0,010 0,055 16:59 12.275 29.148
GFGC120.JU 4,600 -3,40 4,762 5,200 4,500 5,500 16:59 7.121 3.568.793
GFGC123.AB 0,006 -80,65 0,031 0,040 0,006 0,040 16:45 2.786 4.748
GFGC123.JU 3,531 -1,19 3,442 4,000 3,400 4,500 16:58 1.050 402.944
GFGC126.AB 0,005 -54,55 0,011 0,006 0,005 0,012 15:56 3.580 2.920
GFGC126.JU 2,602 -6,98 2,849 2,900 2,600 3,360 16:59 3.704 1.082.771
GFGC129.AB 0,005 -66,67 0,015 0,005 0,005 0,012 16:59 2.688 1.867
GFGC129.JU 2,100 -12,50 2,400 2,400 2,000 2,500 16:55 1.614 355.723
GFGC132.AB 0,002 -60,00 0,005 0,005 0,002 0,005 16:46 1.769 505
GFGC132.AG - - - - - - 17:35 - -
GFGC132.JU 1,601 - - 1,601 1,601 1,601 16:42 195 31.220
GFGC135.AB 0,001 -66,67 0,003 0,010 0,001 0,010 16:59 664 206
GFGC135.AG - - - - - - 17:35 - -
GFGC135.JU 1,250 -5,16 1,318 1,800 1,250 1,800 16:57 2.913 415.056
GFGC140.AB 0,003 200,00 0,001 0,001 0,001 0,003 16:55 12.004 1.675
GFGC140.JU 0,900 -7,60 0,974 1,400 0,900 1,400 16:50 2.682 266.998
GFGC145.AB 0,019 533,33 0,003 0,001 0,001 0,019 16:55 712 93
GFGC145.JU - - 0,800 0,710 0,700 0,900 17:35 - -
GFGC150.AB 0,001 -50,00 0,002 0,001 0,001 0,001 17:35 14 1
GFGC150.JU 0,555 -7,81 0,602 0,750 0,555 0,750 16:50 83 5.722
GFGC155.AB - - 0,002 0,002 0,002 0,002 17:35 - -
GFGC155.JU - - 0,502 0,800 0,502 0,800 17:35 - -
GFGC160.JU 0,380 -5,00 0,400 0,450 0,375 0,450 16:59 297 11.700
GFGC170.AB 0,001 -75,00 0,004 0,001 0,001 0,001 16:59 585 59
GFGC190.JU - - 1,600 - - - 17:35 - -
GFGC195.AB - - 0,002 0,001 0,001 0,003 17:05 - -
GFGC200.AB 0,001 -66,67 0,003 0,003 0,001 0,003 16:45 22.484 2.260
GFGC200.JU 0,155 -13,89 0,180 0,185 0,155 0,185 16:58 852 13.872
GFGC90.0AB 21,060 10,15 19,119 25,000 21,050 25,000 16:11 38 83.790
GFGC90.0JU 28,017 0 28,000 29,990 28,000 29,990 16:24 19 55.454
GFGC99.0AB 12,100 -39,50 20,000 12,100 12,100 12,100 17:35 2 2.420
GFGV102.AB 0,009 -92,56 0,121 0,090 0,007 0,090 16:58 1.826 3.058
GFGV102.JU 1,450 7,41 1,350 1,100 1,000 1,500 16:53 1.177 147.582
GFGV105.AB 0,034 -75,71 0,140 0,196 0,025 0,196 16:59 10.701 54.400
GFGV105.JU 2,100 16,02 1,810 1,611 1,600 2,200 16:59 1.784 341.207
GFGV108.AB 0,200 -43,02 0,351 0,199 0,081 0,260 16:58 5.229 73.232
GFGV108.JU 3,056 10,71 2,800 2,500 2,250 3,100 16:59 845 235.310
GFGV111.AB 1,266 -6,92 1,343 0,851 0,400 1,490 16:59 16.300 1.134.404
GFGV111.JU 4,079 10,50 3,801 3,420 3,000 4,300 17:00 4.146 1.511.186
GFGV114.AB 3,600 6,07 3,394 2,500 1,600 4,100 16:59 7.059 1.595.788
GFGV114.JU 4,950 1,02 4,900 6,900 4,600 6,900 16:58 36 18.158
GFGV117.AB 6,750 7,14 6,300 5,500 4,000 6,800 16:59 1.854 1.001.867
GFGV117.JU 7,300 3,75 7,036 7,100 5,600 7,500 16:59 622 408.270
GFGV120.AB 9,500 0,53 9,450 8,250 7,251 10,000 16:58 1.701 1.376.934
GFGV120.JU 9,575 0 9,500 8,700 8,000 9,690 16:59 1.294 1.106.992
GFGV123.AB 12,537 3,67 12,251 10,000 10,000 12,700 16:42 281 333.546
GFGV123.JU - - 11,500 - - - 17:35 - -
GFGV126.AB 15,450 -0,32 15,500 15,450 15,450 15,450 17:05 10 15.450
GFGV126.JU - - - - - - 17:35 - -
GFGV129.AB 18,499 21,30 15,250 18,499 18,499 18,499 17:05 23 42.548
GFGV132.AB 21,000 0 21,000 21,000 21,000 21,000 16:32 9 18.900
GFGV135.AB - - 18,000 18,000 18,000 18,000 17:35 - -
GFGV140.AB - - 21,498 - - - 17:35 - -
GFGV140.JU - - - - - - 17:35 - -
GFGV145.AB - - 21,000 - - - 17:35 - -
GFGV160.AB - - - - - - 17:35 - -
GFGV84.0JU - - - - - - 17:35 - -
GFGV90.0AB 0,006 -71,43 0,021 0,021 0,006 0,021 16:29 490 442
GFGV90.0JU 0,300 0 - 0,201 0,201 0,300 16:53 91 2.572
GFGV96.0JU 0,780 20,00 0,650 0,710 0,650 0,780 16:53 327 22.699
GFGV99.0JU 1,100 22,22 0,900 0,950 0,950 1,200 16:52 370 36.913
GVAC23.0JU 2,500 -11,03 2,810 2,650 2,500 2,650 15:28 95 23.975
GVAC24.0AB - - 2,700 - - - 17:35 - -
GVAC25.0AB - - 1,500 1,500 1,500 1,500 17:05 - -
GVAC28.0AB - - 0,025 0,025 0,025 0,025 17:35 - -
GVAC30.0AB - - 0,010 0,010 0,010 0,010 17:35 - -
GVAC32.0AB - - 0,069 - - - 17:35 - -
GVAV25.0AB - - - - - - 17:35 - -
LOMC150.AB - - 41,875 44,000 41,850 44,000 17:35 - -
LOMC160.AB 21,300 -21,11 27,000 27,000 21,300 27,000 16:52 17 38.640
LOMC170.JU 30,000 -16,67 36,000 30,000 30,000 30,000 17:35 1 3.000
LOMV170.JU - - 1,000 - - - 17:35 - -
LOMV180.JU - - 1,550 1,550 1,550 1,550 17:35 - -
MELC3600AB - - 430,000 430,000 430,000 430,000 17:35 - -
MELC3800AB - - 200,000 200,000 200,000 200,000 17:35 - -
MELC3800JU 400,000 -11,11 450,000 450,000 400,000 450,000 16:44 6 25.000
MIRC1180AB - - 300,000 300,000 300,000 300,000 17:35 - -
MIRC1180JU - - 380,000 380,000 380,000 380,000 17:35 - -
MIRC1230AB - - 365,000 365,000 365,000 365,000 17:35 - -
MIRC1230JU - - 467,500 - - - 17:35 - -
MIRC1280JU - - - - - - 17:35 - -
MIRC1480AB - - 140,000 140,000 140,000 140,000 17:35 - -
MIRC1530JU - - - - - - 17:05 - -
MIRC1580AB - - - - - - 17:35 - -
MIRV1180JU - - 1,000 - - - 17:35 - -
MIRV1230JU - - 2,000 - - - 17:35 - -
MIRV1280JU - - 2,000 2,000 2,000 2,000 17:35 - -
MORC17.2AB - - 0,530 0,450 0,450 0,530 17:05 - -
PAMC101.JU - - 2,700 2,700 2,700 2,700 17:35 - -
PAMC77.0AB 8,501 -37,03 13,500 9,000 8,501 9,000 16:57 2 1.750
PAMC83.0AB 2,867 -15,14 3,005 4,500 2,550 4,500 16:40 12 4.810
PAMC89.0AB 0,100 -41,86 0,172 0,110 0,100 0,110 16:39 38 388
PAMC89.0JU 4,600 -11,54 5,200 5,500 4,600 5,800 16:53 87 48.400
PAMV73.0AB - - 0,301 0,301 0,301 0,301 17:05 - -
PAMV77.0AB - - 0,500 0,233 0,233 0,500 17:35 - -
PAMV81.0AB - - 0,120 0,150 0,120 0,150 17:35 - -
PAMV81.0JU 1,270 -8,90 1,394 1,500 1,120 1,500 16:17 82 10.819
SUPC53.0AB 0,290 -43,14 0,510 0,500 0,290 0,500 16:53 65 3.103
SUPC53.0JU 4,502 -5,48 4,763 4,990 4,502 5,340 16:53 109 52.981
SUPC77.0AB - - 0,480 0,340 0,340 0,500 17:35 - -
SUPV53.0AB 3,500 133,33 1,500 3,500 3,500 3,500 17:05 13 4.550
SUPV53.0JU 3,000 15,38 2,600 3,000 3,000 3,000 16:31 4 1.200
SUPV74.0AB - - - - - - 17:35 - -
SUPV80.0AB - - - - - - 17:35 - -
TECC160.AB - - 8,000 10,000 8,000 10,000 17:35 - -
TECC190.AB - - 0,100 0,100 0,100 0,100 17:35 - -
TECC200.AB - - 2,000 2,000 2,000 2,000 17:05 - -
TECV160.JU - - 1,000 1,000 1,000 1,000 17:35 - -
TECV170.JU - - 2,500 - - - 17:35 - -
TECV190.AB - - 31,500 31,500 31,500 31,500 17:35 - -
TGNC38.0JU - - - - - - 17:05 - -
TGNC42.0AB - - 0,020 0,500 0,020 0,500 17:35 - -
TGNC44.0AB - - 2,800 - - - 17:35 - -
TGNC48.0AB - - 1,400 - - - 17:35 - -
TGNC50.0AB - - 1,506 - - - 17:35 - -
TGNC50.0JU - - - - - - 17:35 - -
TRAC22.0JU - - 3,250 3,250 3,250 3,250 17:35 - -
TRAC24.0AB - - 0,150 0,150 0,150 0,150 17:35 - -
TRAC24.0JU 1,950 -2,50 2,000 2,200 1,950 2,200 16:57 117 25.365
TRAC26.0AB - - 5,000 - - - 17:35 - -
TRAC26.0JU - - - - - - 17:35 - -
TRAC34.0AB - - 0,400 0,400 0,400 0,400 17:35 - -
TRAV24.0AB - - 1,000 1,000 1,000 1,000 17:35 - -
TSLC6700JU - - 1.590 - - - 17:35 - -
TSLC6900JU - - 1.400 - - - 17:35 - -
TXAC44.0AB 6,001 0,86 5,950 6,300 6,001 6,850 16:31 9 5.920
TXAC44.0JU - - 10,000 10,500 10,000 10,500 17:05 - -
TXAC50.0AB 0,200 -50,00 0,400 0,500 0,200 0,890 16:58 445 24.913
TXAC50.0JU - - 6,800 6,800 6,800 6,800 17:35 - -
TXAC54.0AB - - 0,130 0,130 0,130 0,130 17:35 - -
TXAC54.0JU 2,500 31,58 1,900 2,500 2,500 2,500 17:35 1 250
TXAC56.0AB - - 0,650 0,650 0,650 0,650 17:05 - -
TXAC56.0JU 1,600 -8,57 1,750 1,600 1,600 1,600 16:06 30 4.800
TXAC60.0AB - - 0,320 0,320 0,320 0,320 17:35 - -
TXAC64.0AB - - 0,140 0,140 0,140 0,140 17:05 - -
TXAC66.0AB - - 0,600 - - - 17:05 - -
TXAC66.0JU 0,550 -21,43 0,700 0,550 0,550 0,700 16:57 102 5.740
TXAV42.0JU - - 0,250 0,250 0,250 0,250 17:35 - -
TXAV44.0AB - - 0,136 0,200 0,136 0,200 17:35 - -
TXAV44.0JU 0,405 0,75 0,402 0,370 0,316 0,450 16:59 124 4.652
TXAV50.0AB 0,600 -7,69 0,650 0,455 0,200 0,600 16:47 137 5.589
TXAV50.0JU - - 2,700 2,700 2,700 2,700 17:35 - -
YPFC1000AB - - 0,225 0,225 0,225 0,225 17:05 - -
YPFC1000JU - - 10,000 10,000 10,000 10,000 17:35 - -
YPFC500.AB 98,000 -4,85 103,000 111,000 98,000 111,000 16:37 3 30.800
YPFC500.JU 130,000 0 - 155,000 130,000 155,000 16:12 10 142.500
YPFC600.AB 2,000 -60,00 5,000 7,500 2,000 15,000 16:59 170 128.582
YPFC600.JU 50,000 3,63 48,250 59,000 50,000 60,000 15:43 15 86.800
YPFC620.JU - - - - - - 17:35 - -
YPFC640.AB 0,300 -70,30 1,010 1,000 0,200 1,500 16:42 173 10.240
YPFC640.JU 29,001 6,43 27,250 35,000 29,001 35,000 15:58 84 262.103
YPFC680.AB - - 10,000 10,000 10,000 10,000 17:35 - -
YPFC680.JU 19,000 0 19,000 19,000 19,000 21,001 16:13 25 51.901
YPFC700.JU - - 18,000 18,000 18,000 18,000 17:35 - -
YPFC720.AB 0,060 -11,76 0,068 0,060 0,060 0,060 17:05 1 6
YPFC720.JU 13,786 0 14,000 14,500 12,700 18,000 16:55 180 288.081
YPFC760.AB 0,100 0 0,100 0,100 0,100 0,100 17:35 76 760
YPFC760.JU - - - - - - 17:35 - -
YPFC800.AB 0,030 0 0,030 0,030 0,030 0,050 14:06 121 374
YPFC800.JU 15,000 -50,00 30,000 15,000 15,000 15,000 16:33 20 30.000
YPFC920.JU 4,000 77,78 2,250 4,000 4,000 4,000 16:37 40 16.000
YPFV400.AB - - 0,100 0,160 0,100 0,160 17:35 - -
YPFV400.JU - - - - - - 17:35 - -
YPFV440.AB - - 0,350 0,350 0,350 0,350 17:35 - -
YPFV500.AB - - 2,000 2,000 2,000 2,000 17:35 - -
YPFV500.JU 4,500 0 - 2,110 2,110 4,500 16:46 33 10.460
YPFV580.AB 2,000 -33,33 3,000 2,000 1,800 2,000 16:59 43 8.300
YPFV580.AG - - 11,000 11,000 11,000 11,000 17:35 - -
YPFV580.JU 11,150 -34,11 16,922 10,000 10,000 13,000 16:00 22 25.230
YPFV600.AB 11,885 32,06 9,000 5,000 5,000 11,885 16:53 11 9.193
YPFV640.AB - - 38,000 38,000 38,000 38,000 17:35 - -
YPFV640.JU - - 32,000 - - - 17:35 - -
YPFV680.AB 85,000 -5,56 90,000 80,000 80,000 85,000 16:40 5 42.000
YPFV680.JU 80,000 60,00 50,000 80,000 80,000 80,000 17:35 3 24.000







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.