Opciones 19/01
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
YPFV59695F 26,000 0 - 26,000 26,000 26,000 14:23 1 2.600
YPFV53695F 9,000 0 9,000 9,000 9,000 9,000 13:35 22 19.800
YPFV51695F 4,000 -60,00 10,000 4,000 4,000 4,000 16:49 2 800
YPFV49695F 6,000 0 6,000 6,000 6,000 6,000 13:50 3 1.800
YPFV480.FE 7,000 0 - 7,000 7,000 7,000 15:18 3 2.100
YPFC61695F 5,000 -15,71 5,932 6,000 5,000 6,000 15:57 92 50.560
YPFC59695F 10,500 31,25 8,000 9,400 9,400 12,400 16:20 87 94.190
YPFC57695F 19,000 0 - 19,000 19,000 19,000 11:51 1 1.900
YPFC55695F 36,000 63,64 22,000 24,500 24,500 36,000 16:59 76 243.720
YPFC51695F 59,900 9,91 54,500 59,900 59,900 59,900 15:54 1 5.990
YPFC49695F 73,000 0 - 73,000 73,000 73,000 12:31 2 14.600
YPFC43695F 156,000 23,81 126,000 151,000 151,000 156,000 13:08 3 46.300
TXAV15.0FE 0,350 -22,22 0,450 0,350 0,350 0,350 16:55 15 525
TXAV13.75F 0,055 -8,33 0,060 0,055 0,055 0,055 12:41 10 55
TXAV13.75A 1,000 0 - 1,000 1,000 1,000 15:45 83 8.300
TXAC18.0FE 0,060 -7,69 0,065 0,060 0,060 0,060 12:42 100 600
TXAC17.0FE 0,250 31,58 0,190 0,250 0,250 0,250 15:26 220 5.500
TXAC17.0AB 1,200 0 - 1,200 1,200 1,200 16:53 60 7.200
TXAC16.0FE 0,350 40,00 0,250 0,340 0,275 0,350 16:59 1.097 31.972
TXAC15.0FE 0,700 7,69 0,650 0,600 0,600 0,700 15:41 85 5.800
TXAC15.0AB 2,000 5,26 1,900 2,000 2,000 2,000 15:39 50 10.000
TXAC13.75F 1,700 6,25 1,600 1,700 1,700 1,700 16:51 3 510
TXAC11.3FE 4,000 28,82 3,105 4,000 4,000 4,000 14:33 30 12.000
TS.V424.FE 6,920 0,04 6,917 6,920 6,920 6,920 15:35 7 4.844
TS.C484.FE 8,450 111,25 4,000 4,500 4,500 8,450 16:58 15 10.385
TRAC56.0FE 2,000 42,86 1,400 1,500 1,500 2,250 16:30 77 16.175
TRAC54.0AB 7,000 16,67 6,000 7,000 7,000 7,000 16:49 40 28.000
TRAC52.0AB 9,350 16,85 8,002 9,395 8,000 9,395 16:52 58 51.955
TRAC50651F 7,800 34,48 5,800 7,800 7,800 7,800 14:34 2 1.560
TRAC48.0AB 12,800 -1,54 13,000 12,800 12,800 12,800 15:10 99 126.720
TRAC36651F 19,000 2,00 18,628 19,500 19,000 20,000 16:50 35 68.400
TGSV115.FE 2,100 0 - 2,100 2,100 2,100 15:10 2 420
TGSC86.0FE 40,000 1,27 39,500 40,000 40,000 40,000 12:42 3 12.000
TGSC130.FE 1,300 0 - 1,300 1,300 1,300 16:09 3 390
TGSC115.FE 12,900 17,27 11,000 12,900 12,900 12,900 15:57 3 3.870
TGNC50.0FE 17,500 0 17,500 17,500 17,500 17,500 14:08 10 17.500
SUPV70.0FE 5,000 0 - 5,000 5,000 5,000 13:18 2 1.000
SUPV64.0FE 2,500 150,00 1,000 2,500 2,500 2,500 11:30 2 500
SUPC76.0FE 1,050 31,25 0,800 0,850 0,850 1,050 15:51 51 4.625
SUPC73.0FE 2,500 38,89 1,800 2,000 2,000 3,000 16:59 120 30.640
SUPC70.0FE 4,500 25,00 3,600 3,800 3,400 4,500 16:59 866 376.283
SUPC67.0FE 7,000 0 7,000 7,000 7,000 7,000 14:30 60 42.000
SUPC67.0AB 12,000 -4,00 12,500 12,000 12,000 12,500 16:22 39 47.750
SUPC64.0FE 8,000 33,33 6,000 8,000 8,000 8,000 15:36 2 1.600
SUPC64.0AB 12,000 0 12,000 12,000 12,000 12,000 15:44 40 48.000
SUPC61.0FE 10,000 2,04 9,800 10,500 10,000 10,500 16:58 29 29.200
SUPC58.0FE 6,000 0 - 6,000 6,000 6,000 13:44 15 9.000
PGRC13.0FE 0,300 150,00 0,120 0,300 0,300 0,300 15:56 100 3.000
PGRC11.0FE 1,450 11,54 1,300 1,250 1,250 1,450 14:53 60 8.100
PGRC10.5FE 1,990 42,14 1,400 1,990 1,990 1,990 14:52 1 199
PBRV28852F 6,000 -33,33 9,000 6,000 6,000 6,000 11:48 3 1.800
PBRV27852F 3,101 -33,45 4,660 4,000 3,100 4,001 16:59 242 93.644
PBRV260.FE 25,000 0 25,000 20,000 20,000 25,000 16:28 5 10.500
PBRV25949F 1,100 -66,67 3,300 1,100 1,100 1,100 16:52 100 11.000
PBRV24949F 1,230 -43,78 2,188 1,300 1,230 1,300 16:42 159 19.907
PBRV240.FE 8,000 -20,00 10,000 8,000 7,000 8,700 16:45 60 47.050
PBRV23949F 0,300 -40,00 0,500 0,370 0,300 0,370 16:50 26 920
PBRV22949F 1,899 0 - 1,050 1,050 1,899 16:47 70 9.932
PBRC370.AB 5,300 -16,51 6,348 5,000 5,000 5,300 16:59 25 13.050
PBRC36852F 0,500 -44,51 0,901 0,750 0,500 0,750 16:41 105 6.360
PBRC340.FE 1,401 -36,95 2,222 2,000 1,400 2,000 16:59 144 22.587
PBRC330.FE 2,600 -5,45 2,750 3,000 2,400 3,050 15:29 227 65.089
PBRC330.AB 9,000 0 - 9,000 9,000 9,000 16:13 4 3.600
PBRC32949A 16,000 50,94 10,600 16,000 16,000 16,000 16:04 20 32.000
PBRC31852F 4,950 15,30 4,293 5,000 3,050 6,000 16:59 1.074 539.870
PBRC310.AB 28,000 14,75 24,400 28,000 27,000 28,000 15:43 37 101.550
PBRC30852F 8,480 16,28 7,293 8,550 7,000 9,300 16:50 2.763 2.239.428
PBRC29903F 4,500 -11,49 5,084 4,600 4,350 5,499 16:43 315 142.750
PBRC29852F 13,000 19,19 10,907 12,900 11,300 13,700 16:59 2.611 3.294.738
PBRC28903F 7,450 13,22 6,580 6,300 6,300 7,999 16:59 385 261.790
PBRC28852F 19,700 17,72 16,734 19,000 18,300 21,000 16:56 375 727.609
PBRC27903F 9,350 5,61 8,853 8,500 8,000 9,490 16:57 112 103.012
PBRC27852F 26,300 5,84 24,850 27,000 26,100 27,150 16:43 638 1.710.125
PBRC270.FE 12,650 8,63 11,645 11,000 10,500 13,000 16:59 641 777.550
PBRC26949F 34,000 6,99 31,778 35,000 33,000 35,000 16:59 98 339.497
PBRC26949A 37,000 23,33 30,000 37,000 37,000 37,000 12:11 10 37.000
PBRC25949F 38,000 7,61 35,313 38,000 38,000 38,000 13:49 6 22.800
PBRC250.FE 22,999 8,56 21,185 20,200 20,200 25,000 16:58 591 1.338.206
PBRC24949F 54,900 13,20 48,500 50,000 50,000 54,900 16:55 38 193.990
PBRC240.FE 26,000 0,50 25,870 28,950 26,000 29,500 16:44 114 318.470
PBRC23949F 65,000 15,84 56,110 66,999 65,000 66,999 15:47 23 151.099
PBRC21903F 44,000 2,33 43,000 44,000 44,000 44,000 11:17 1 4.400
PBRC21852F 67,790 0 - 54,000 54,000 67,790 14:28 2 12.179
PBRC18403F 74,999 11,94 67,000 70,000 70,000 74,999 12:57 2 14.500
PBRC18352F 104,000 -0,95 105,000 104,000 104,000 104,000 13:08 3 31.200
PAMV55.0FE 2,500 -10,71 2,800 2,800 2,500 2,800 16:58 48 12.030
PAMV51.0FE 2,000 100,00 1,000 2,000 2,000 2,000 16:07 33 6.600
PAMV49.0FE 0,301 -69,60 0,990 0,300 0,300 0,301 16:03 12 361
PAMV49.0AB 1,600 0 - 1,600 1,600 1,600 14:22 30 4.800
PAMV45.1AB 0,100 -94,45 1,801 0,100 0,100 0,100 12:05 20 200
PAMC61.0FE 0,650 -21,40 0,827 0,650 0,650 0,650 16:39 1 65
PAMC59.0FE 0,650 29,74 0,501 0,530 0,530 0,680 16:57 307 19.177
PAMC57.0FE 1,350 8,09 1,249 1,500 1,350 1,500 15:09 136 19.585
PAMC57.0AB 3,000 11,11 2,700 3,000 3,000 3,000 13:30 20 6.000
PAMC55.0FE 2,200 10,00 2,000 2,200 2,200 2,350 16:52 397 90.316
PAMC51.0FE 4,800 9,09 4,400 5,650 4,800 5,650 16:37 143 69.535
PAMC51.0AB 10,000 0 - 10,000 10,000 10,000 14:32 10 10.000
PAMC45.0FE 8,400 2,44 8,200 8,400 8,400 8,400 15:49 20 16.800
PAMC43.0FE 12,500 9,17 11,450 12,000 12,000 12,500 14:07 17 20.714
MIRC330.FE 49,000 0 - 49,000 49,000 49,000 15:47 3 14.700
MIRC330.AB 71,000 -28,28 99,000 71,000 71,000 71,000 12:53 25 177.500
METC33.0FE 2,500 150,00 1,000 2,495 2,495 2,500 13:35 10 2.498
METC25.0FE 6,800 13,81 5,975 6,600 6,600 6,800 16:36 30 20.200
METC25.0AB 10,695 47,52 7,250 10,695 10,695 10,695 14:56 1 1.070
GVAC7.00FE 0,023 9,52 0,021 0,065 0,020 0,065 16:59 5.403 13.162
GVAC6.60FE 0,050 0 - 0,070 0,050 0,074 16:59 1.710 9.214
GVAC6.00FE 0,200 90,48 0,105 0,150 0,135 0,235 16:40 6.396 111.850
GVAC6.00AB 0,600 71,43 0,350 0,600 0,600 0,600 16:06 100 6.000
GVAC5.80FE 0,350 47,06 0,238 0,300 0,300 0,350 14:45 130 4.400
GVAC5.60FE 0,340 13,33 0,300 0,320 0,320 0,340 15:38 1.802 58.030
GVAC5.40FE 0,700 59,09 0,440 0,600 0,600 0,750 16:16 1.088 70.745
GVAC5.00FE 1,100 36,65 0,805 0,850 0,850 1,100 14:58 765 74.550
GFGV95.0FE 0,450 -5,26 0,475 0,400 0,250 0,450 16:45 247 9.328
GFGV90.0FE 0,250 -21,38 0,318 0,250 0,200 0,250 16:55 770 17.289
GFGV85.0FE 0,500 0 0,500 0,500 0,500 0,500 13:21 12 600
GFGV80.0FE 0,346 -28,89 0,450 0,400 0,320 0,400 15:35 98 3.496
GFGV70.0FE 0,120 -29,41 0,170 0,170 0,120 0,180 16:57 1.100 17.740
GFGV60.0FE 0,130 -7,14 0,140 0,140 0,120 0,150 16:58 2.776 37.871
GFGV60.0AB 0,184 0 - 0,184 0,184 0,184 15:19 180 3.312
GFGV132.FE 11,500 0 - 11,000 11,000 11,500 13:30 104 117.100
GFGV129.FE 7,130 -32,10 10,500 10,002 7,130 10,002 16:59 437 338.056
GFGV126.FE 6,500 0 - 6,600 5,740 6,600 15:44 70 41.402
GFGV123.FE 4,700 -30,87 6,799 5,000 4,200 5,999 16:59 982 447.255
GFGV120.FE 3,550 -34,27 5,401 4,750 3,200 4,750 16:59 2.482 958.500
GFGV117.FE 2,500 -37,98 4,031 4,200 2,500 4,200 16:59 4.694 1.395.349
GFGV114.FE 2,000 -29,73 2,846 2,350 1,770 2,550 16:58 3.292 701.866
GFGV111.FE 1,150 -41,68 1,972 1,900 1,100 1,900 16:57 600 96.629
GFGV108.FE 1,089 -27,11 1,494 1,200 0,920 1,300 16:59 2.301 258.762
GFGV105.FE 0,850 -5,56 0,900 0,600 0,600 0,880 16:45 177 11.954
GFGV102.FE 0,600 -14,29 0,700 0,700 0,600 0,700 16:30 106 6.420
GFGV100.FE 0,720 14,29 0,630 0,480 0,410 0,740 16:56 997 50.930
GFGC95.0FE 31,000 27,67 24,281 29,000 28,000 32,000 16:34 602 1.834.835
GFGC90.0FE 37,949 11,61 34,000 37,949 37,949 37,949 14:51 10 37.949
GFGC85.0FE 42,000 17,23 35,827 42,000 42,000 42,000 16:12 22 92.400
GFGC75.0FE 43,259 -13,48 50,000 43,259 43,259 43,259 15:12 1 4.326
GFGC70.0FE 50,827 0,65 50,500 50,827 50,827 50,827 14:39 1 5.083
GFGC165.FE 0,300 -17,58 0,364 0,309 0,300 0,350 16:57 1.982 62.585
GFGC162.FE 0,375 -2,60 0,385 0,375 0,375 0,375 14:14 43 1.613
GFGC150.FE 0,740 -17,78 0,900 0,890 0,400 0,890 16:56 530 31.898
GFGC144.AB 5,888 0 - 4,888 4,888 5,888 16:21 4 2.155
GFGC141.FE 1,150 17,83 0,976 1,000 0,890 1,200 16:55 6.886 753.400
GFGC138.FE 1,599 30,00 1,230 1,330 1,110 1,600 16:57 2.574 364.100
GFGC135.FE 2,080 22,64 1,696 1,970 1,650 2,200 16:59 7.511 1.445.806
GFGC132.FE 2,890 33,24 2,169 2,400 2,100 3,000 16:59 7.331 1.918.085
GFGC132.AB 7,350 4,99 7,001 7,350 7,350 7,350 16:14 34 24.990
GFGC129.FE 3,800 32,91 2,859 3,300 3,020 3,950 16:59 19.355 6.876.305
GFGC129.AB 11,000 10,92 9,917 11,000 11,000 11,000 14:21 3 3.300
GFGC126.FE 5,150 34,25 3,836 4,350 4,120 5,390 16:59 8.253 3.967.301
GFGC123.FE 6,850 37,63 4,977 5,800 5,300 7,400 16:59 10.822 6.923.833
GFGC123.AB 17,000 13,33 15,000 17,000 17,000 17,000 13:27 20 34.000
GFGC120.FE 8,900 39,35 6,387 7,000 7,000 9,300 16:56 4.649 3.846.364
GFGC120.AB 17,000 13,33 15,000 17,000 15,501 17,000 14:37 18 30.450
GFGC117.FE 11,000 32,85 8,280 9,600 9,160 11,500 16:54 3.890 4.145.588
GFGC114.FE 13,500 33,58 10,106 11,990 11,300 14,100 17:00 1.933 2.511.707
GFGC111.FE 16,010 30,39 12,279 13,500 13,410 16,900 16:56 2.219 3.360.429
GFGC111.AB 23,000 19,79 19,200 22,600 21,001 25,000 16:17 106 232.790
GFGC108.FE 18,400 28,67 14,300 15,900 15,900 19,300 16:59 1.026 1.868.635
GFGC105.FE 22,100 30,77 16,900 19,990 19,000 22,300 16:48 721 1.482.714
GFGC105.EN 15,000 -11,24 16,900 15,000 15,000 15,000 15:41 2 3.000
GFGC102.FE 25,000 27,44 19,617 23,500 23,500 25,150 16:54 428 1.047.460
GFGC100.FE 26,500 25,19 21,167 24,000 23,500 27,000 16:36 1.472 3.821.445
GFGC100.AB 27,600 -6,44 29,500 27,501 27,501 30,400 16:53 11 32.305
FRAC144.AB 39,000 5,41 37,000 39,000 39,000 39,000 16:40 25 97.500
EDNC50.0FE 5,050 0 5,050 5,050 5,050 5,050 16:38 33 16.665
EDNC40.0FE 10,000 -31,03 14,500 10,000 10,000 10,000 12:08 1 1.000
CREV45.0FE 1,000 -60,00 2,500 1,000 1,000 1,000 14:52 35 3.500
CREV45.0AB 3,000 0 - 3,000 3,000 3,000 14:49 35 10.500
CREC52.0AB 3,000 0 3,000 3,000 3,000 3,000 11:40 41 12.300
CREC50.05F 2,300 4,55 2,200 2,300 2,300 2,300 13:38 45 10.350
COMV3.75FE 0,200 0 - 0,150 0,150 0,200 16:49 40 700
COMV3.30FE 0,035 -5,41 0,037 0,035 0,025 0,040 16:56 621 2.058
COMC4.20FE 0,030 50,00 0,020 0,030 0,028 0,040 15:37 15.342 50.554
COMC4.05FE 0,050 0 - 0,050 0,050 0,060 14:33 1.704 8.603
COMC3.90FE 0,078 30,00 0,060 0,063 0,063 0,089 16:59 22.003 168.757
COMC3.75FE 0,130 30,00 0,100 0,100 0,100 0,148 16:59 18.084 233.308
COMC3.60FE 0,225 39,75 0,161 0,200 0,180 0,240 16:59 21.212 465.285
COMC3.45FE 0,350 34,10 0,261 0,330 0,315 0,380 16:59 10.695 367.102
COMC3.30FE 0,544 45,07 0,375 0,420 0,420 0,544 14:54 4.360 221.458
COMC3.15FE 0,560 41,77 0,395 0,540 0,540 0,560 12:34 124 6.744
COMC3.00FE 0,721 10,92 0,650 0,720 0,720 0,799 16:05 133 9.823
COMC3.00AB 1,000 25,00 0,800 1,000 1,000 1,000 16:54 10 1.000
CEPV33.0FE 1,000 -64,29 2,800 1,000 1,000 1,000 13:28 2 200
CEPC42.0FE 0,700 16,67 0,600 0,700 0,700 0,700 14:08 15 1.050
CEPC40.0FE 0,900 5,88 0,850 1,100 0,800 1,100 16:47 139 13.590
CEPC38.0FE 1,550 -22,50 2,000 1,355 1,355 1,550 16:53 21 3.023
CEPC36.0FE 3,500 14,57 3,055 3,500 3,500 3,500 14:09 70 24.500
CEPC36.0AB 7,000 0 - 7,000 7,000 7,000 12:11 4 2.800
CEPC33.0FE 6,500 6,56 6,100 6,500 6,500 6,500 14:14 2 1.300
CEPC33.0AB 7,000 40,00 5,000 7,000 7,000 7,000 15:41 5 3.500
CEPC22.0FE 14,000 3,70 13,500 14,000 14,000 14,000 12:47 1 1.400
CECC9.00FE 0,650 -31,58 0,950 0,800 0,650 0,800 13:39 14 1.060
BYMC360.FE 30,000 0 30,000 30,000 30,000 30,000 12:36 1 3.000
BOLC5.10FE 0,280 0 - 0,280 0,280 0,280 15:31 40 1.120
BOLC4.40FE 0,090 -10,00 0,100 0,100 0,090 0,100 16:29 276 2.724
BMAV200.FE 10,000 -4,76 10,500 10,000 10,000 10,000 15:46 3 3.000
BMAV200.AB 8,000 0 - 7,000 7,000 8,000 14:14 20 15.000
BMAV184.FE 4,100 1,23 4,050 5,000 4,100 5,000 11:19 90 39.600
BMAV180.FE 3,040 0 3,040 3,040 3,040 3,040 11:01 61 18.544
BMAV168.FE 10,000 -60,00 25,000 10,000 10,000 10,000 12:14 5 5.000
BMAV168.AB 2,550 -20,86 3,222 2,550 2,550 2,550 13:16 2 510
BMAV144.AB 3,888 -56,76 8,992 3,888 3,888 3,888 12:21 4 1.555
BMAC200.FE 7,300 82,50 4,000 4,800 4,800 7,300 14:34 45 30.440
BMAC184.FE 19,000 8,70 17,480 19,000 19,000 19,000 15:02 2 3.800
BMAC168.FE 30,000 3,45 29,000 35,000 30,000 35,000 16:21 26 89.500
BHIC11.0FE 1,800 -10,00 2,000 1,800 1,800 1,800 16:57 25 4.500
ALUC4.77FE 14,200 -1,39 14,400 14,200 14,200 14,200 16:54 50 71.000
ALUC4.77AB 13,900 0,72 13,800 14,000 13,900 14,000 16:54 300 419.000
ALUC20.9FE 0,200 -20,00 0,250 0,200 0,200 0,200 11:52 92 1.840
ALUC18.9FE 0,400 21,21 0,330 0,330 0,330 0,400 16:11 26 970
ALUC14.9FE 3,800 11,76 3,400 3,400 3,400 3,800 14:24 30 10.800
AGRC17.0FE 0,090 0 - 0,090 0,090 0,090 16:28 249 2.241
AGRC12.0FE 1,600 33,33 1,200 1,600 1,600 1,600 13:31 18 2.880





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