Opciones 11/05
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
YPFV680.JU 50,000 0 50,000 56,000 50,000 56,000 17:35 - -
YPFV640.JU 18,000 0 18,000 18,000 18,000 18,000 17:35 - -
YPFV580.JU 9,150 78,71 5,120 6,200 6,200 9,200 16:58 10 8.201
YPFV580.AG 10,000 0 10,000 10,000 10,000 10,000 17:35 - -
YPFV500.JU 1,000 7,18 0,933 1,200 1,000 1,660 16:28 56 6.666
YPFV500.AG 1,820 -69,67 6,000 1,820 1,820 1,820 17:35 6 1.092
YPFV440.JU - - - - - - 17:35 - -
YPFV400.JU - - - - - - 17:35 - -
YPFC920.JU - - 2,000 - - - 17:35 - -
YPFC800.JU 2,001 -25,89 2,700 2,500 2,000 2,500 15:09 35 8.430
YPFC720.JU 6,699 -14,65 7,849 6,000 5,500 7,000 16:10 54 32.969
YPFC700.JU 9,850 -8,96 10,820 9,000 9,000 10,800 16:30 23 22.385
YPFC700.AG 23,000 -37,84 37,000 23,000 23,000 23,000 15:08 3 6.900
YPFC680.JU 15,505 -6,83 16,641 14,250 13,999 15,505 16:56 51 77.844
YPFC680.AG 28,995 -6,75 31,095 28,995 28,995 28,995 16:49 62 179.769
YPFC640.JU 24,051 -19,83 30,000 28,000 24,051 29,000 16:56 18 49.855
YPFC640.AG 46,100 0 46,100 46,100 46,100 46,100 17:35 - -
YPFC620.JU 32,300 -23,10 42,000 39,965 32,300 40,000 16:56 117 442.915
YPFC600.JU 46,063 -18,26 56,279 52,900 46,000 52,900 16:56 26 127.954
YPFC500.JU 135,000 -8,74 147,930 140,000 135,000 140,000 16:58 11 149.510
YPFC1000JU - - 1,440 - - - 17:35 - -
TXAV50.0JU - - 0,900 - - - 17:35 - -
TXAV50.0AG - - 1,600 - - - 17:35 - -
TXAV44.0JU 0,050 0 0,050 0,050 0,050 0,050 17:35 - -
TXAV38.0JU - - - - - - 17:35 - -
TXAC66.0JU 0,300 8,70 0,276 0,300 0,300 0,300 17:35 5 150
TXAC66.0AG 3,200 0 3,200 3,000 3,000 3,200 17:35 - -
TXAC56.0JU 3,000 0 3,000 2,500 2,200 3,450 16:50 720 183.550
TXAC54.0JU 4,650 3,33 4,500 4,000 3,500 4,650 16:51 95 42.905
TXAC50.0JU - - 9,800 - - - 17:35 - -
TXAC44.0JU 13,800 -1,43 14,000 14,500 13,500 14,800 16:38 198 286.950
TSLC6900JU 271,000 -45,80 500,000 210,000 210,000 271,000 16:02 10 23.630
TSLC6700JU - - 1.590 - - - 17:35 - -
TRAC26.0JU - - 0,500 - - - 17:35 - -
TRAC24.0JU 2,200 -15,38 2,600 2,200 2,200 2,200 17:35 2 440
TRAC22.0JU 3,000 -0,43 3,013 3,000 3,000 3,100 17:35 - -
TGSC130.JU - - 11,000 - - - 17:35 - -
TGNC42.0JU 0,300 -38,78 0,490 0,500 0,300 0,500 17:35 - -
TGNC38.0JU - - 2,000 - - - 17:35 - -
TGNC36.0JU 2,860 -18,29 3,500 2,860 2,860 2,860 17:35 1 286
TECV160.JU - - 17,000 - - - 17:35 - -
TECC160.JU 5,000 0 - 5,000 5,000 5,000 12:27 1 500
TECC150.JU 9,000 76,13 5,110 10,000 8,100 10,000 16:49 19 17.580
TECC140.JU 18,500 31,25 16,000 19,500 18,000 22,450 16:59 17 33.072
TECC130.JU 27,450 12,99 25,667 25,900 25,900 29,000 16:59 4 10.670
SUPV53.0JU 0,943 14,63 0,820 0,950 0,940 0,950 13:10 60 5.660
SUPC71.0JU - - 0,300 - - - 17:35 - -
SUPC65.0JU - - 1,500 - - - 17:35 - -
SUPC53.0JU 3,500 -22,24 4,501 4,000 3,300 4,000 16:58 143 50.274
RCHC260.JU 3,500 0 3,500 3,500 3,500 3,500 17:35 10 3.500
RCHC250.JU - - 13,000 - - - 17:35 - -
RCHC240.JU - - 22,000 - - - 17:35 - -
PBRC1000JU - - 400,000 - - - 17:35 - -
PAMV83.0JU - - 3,800 - - - 17:35 - -
PAMV83.0AG - - 3,300 - - - 17:35 - -
PAMV81.0JU 0,350 0 0,350 0,350 0,350 0,350 17:35 - -
PAMV73.0JU - - 0,120 - - - 17:35 - -
PAMC97.0JU 1,100 -15,32 1,299 1,200 1,100 1,200 16:58 27 3.080
PAMC97.0AG 4,700 0 4,700 4,700 4,700 4,700 17:35 15 7.050
PAMC93.0JU - - 3,500 - - - 17:35 - -
PAMC89.0JU 4,500 -10,00 5,000 4,500 4,000 4,500 16:58 41 17.649
PAMC83.0JU - - 11,000 - - - 17:35 - -
PAMC81.0JU 14,900 148,33 6,000 14,900 14,900 14,900 17:35 1 1.490
PAMC101.JU - - 0,800 - - - 17:35 - -
PAMC101.AG - - 5,000 - - - 17:35 - -
MORC17.2JU - - - - - - 17:35 - -
MORC16.2JU - - 0,700 - - - 17:35 - -
MIRV1480JU - - 5,520 - - - 17:35 - -
MIRC1230JU - - 467,500 - - - 17:35 - -
MELC4200MY 5,000 0 5,000 5,000 5,000 5,000 17:35 - -
MELC4200JU - - 190,000 - - - 17:35 - -
MELC3800JU 100,000 -72,22 360,000 100,000 100,000 115,000 16:47 25 26.050
MELC3800AG 125,000 0 - 125,000 125,000 125,000 15:49 1 1.250
LOMV180.JU - - 1,550 - - - 17:35 - -
LOMV170.OC - - - - - - 17:35 - -
LOMV170.JU 0,200 -25,37 0,268 0,350 0,200 0,350 17:35 - -
LOMC180.JU 17,000 0 17,000 17,000 17,000 17,000 17:35 - -
LOMC170.JU 31,500 0 31,500 31,500 31,500 31,500 15:50 8 25.200
GVAC25.0JU 0,700 -12,50 0,800 0,700 0,700 0,700 16:56 182 12.740
GVAC23.0JU - - 1,900 - - - 17:35 - -
GVAC23.0AG - - 2,440 - - - 17:35 - -
GODC3000JU - - 950,000 - - - 17:35 - -
GFGV97983J 0,301 0,33 0,300 0,420 0,290 0,450 16:51 246 8.701
GFGV94983J 0,295 35,94 0,217 0,250 0,236 0,320 16:48 391 12.091
GFGV88983J 0,216 27,06 0,170 0,220 0,150 0,250 16:38 403 8.860
GFGV82983J 0,145 16,00 0,125 0,150 0,110 0,155 16:58 1.128 15.834
GFGV13098J 10,000 0 10,000 10,000 10,000 10,000 17:35 - -
GFGV13098G - - 6,560 - - - 17:35 - -
GFGV12798J 8,000 0 8,000 8,000 8,000 8,000 15:24 7 5.600
GFGV12498J 5,500 -3,08 5,675 6,300 5,380 6,800 16:58 1.370 824.707
GFGV12198J 4,000 -4,47 4,187 4,520 3,800 4,890 16:59 1.099 452.620
GFGV11898J 2,801 -5,15 2,953 3,050 2,700 3,385 16:59 6.234 1.881.503
GFGV11598J 1,950 -1,71 1,984 2,200 1,610 2,390 16:58 1.969 396.768
GFGV11298J 1,438 1,55 1,416 1,800 1,301 1,800 16:59 2.111 290.505
GFGV11298G 2,800 0 - 2,700 2,700 2,800 16:26 30 8.200
GFGV10998J 1,000 -1,19 1,012 1,020 0,850 1,300 16:59 1.522 147.536
GFGV10998G 1,650 -2,94 1,700 1,800 1,650 1,800 16:40 125 21.905
GFGV10698J 0,670 -13,99 0,779 0,780 0,601 0,800 16:59 1.404 101.061
GFGV10398J 0,580 7,81 0,538 0,700 0,500 0,700 16:55 1.207 66.972
GFGV10098J 0,420 1,94 0,412 0,500 0,300 0,500 16:59 1.342 57.592
GFGC88983J 34,000 -5,56 36,000 35,000 33,200 36,000 16:59 106 366.820
GFGC19898J 0,110 1,85 0,108 0,081 0,081 0,110 16:56 3.307 30.732
GFGC19898G - - 0,510 - - - 17:35 - -
GFGC190.OC 1,000 0 - 1,000 1,000 1,000 16:55 2 200
GFGC18898J 0,095 -24,00 0,125 0,119 0,090 0,130 16:59 1.794 18.541
GFGC16898G 0,750 7,14 0,700 0,850 0,750 0,850 15:40 64 5.100
GFGC15898J 0,182 -18,39 0,223 0,235 0,160 0,250 16:56 696 13.888
GFGC15898G - - 1,200 - - - 17:35 - -
GFGC15398J 0,290 7,41 0,270 0,329 0,175 0,329 16:50 262 6.447
GFGC14898J 0,349 -12,31 0,398 0,400 0,321 0,450 16:59 2.964 109.776
GFGC14898G 2,199 -6,43 2,350 1,700 1,700 2,199 16:24 96 17.939
GFGC14398J 0,590 -20,27 0,740 0,600 0,500 0,805 16:59 4.427 263.619
GFGC13898J 0,950 -15,63 1,126 0,900 0,880 1,135 16:59 3.666 352.016
GFGC13898G - - 4,900 - - - 17:35 - -
GFGC13398J 1,570 -19,16 1,942 1,800 1,510 1,800 16:59 8.953 1.454.027
GFGC13398G 5,000 -16,67 6,000 5,000 5,000 5,000 17:35 5 2.500
GFGC13098J 2,200 -15,19 2,594 2,200 2,050 2,500 16:59 6.786 1.526.441
GFGC13098G 6,100 0 - 6,100 6,100 6,100 15:36 12 7.320
GFGC12798J 3,110 -13,85 3,610 3,399 2,950 3,450 16:59 17.813 5.596.257
GFGC12798G 7,000 -23,27 9,123 9,000 6,700 9,000 14:35 196 140.170
GFGC12498Y - - - - - - 17:35 - -
GFGC12498J 4,312 -11,82 4,890 4,850 4,000 4,850 16:59 17.403 7.609.247
GFGC12498G 8,200 -17,17 9,900 10,000 8,200 10,000 16:59 29 27.800
GFGC12198J 5,770 -10,74 6,464 5,900 5,350 6,200 17:00 11.713 6.750.965
GFGC11898J 7,700 -7,59 8,332 7,000 7,000 8,100 16:59 16.349 12.410.439
GFGC11898G 14,750 -13,24 17,000 11,003 11,003 15,000 16:44 33 47.806
GFGC11598J 9,800 -7,02 10,540 11,050 9,110 11,050 16:59 1.875 1.849.566
GFGC11298J 12,100 -6,92 13,000 12,500 11,400 12,750 16:59 2.471 3.027.349
GFGC10998O 28,000 0 28,000 19,000 19,000 28,000 17:35 - -
GFGC10998J 14,800 -4,99 15,577 14,500 13,500 15,500 16:59 1.192 1.751.722
GFGC10698J 17,250 -4,17 18,000 16,000 16,000 17,500 16:52 831 1.428.405
GFGC10398J 20,200 -6,85 21,686 21,500 19,000 21,500 16:59 179 358.416
GFGC10098J 23,000 -6,05 24,482 22,000 22,000 23,500 16:45 258 593.450
EDNC27.0JU - - 2,150 - - - 17:35 - -
EDNC24.0JU - - 5,000 - - - 17:35 - -
CREV82.0JU - - 3,100 - - - 17:35 - -
CREV74.0JU - - 0,150 - - - 17:35 - -
CREC94.0JU 11,100 -6,90 11,923 12,000 11,000 13,000 16:58 122 142.510
CREC86.0AG 26,000 4,00 25,000 26,000 26,000 26,000 17:35 2 5.200
CREC82.0JU 22,000 -6,38 23,500 23,000 22,000 27,300 16:19 7 17.130
CREC77677J 26,500 -5,36 28,000 28,000 26,500 29,000 16:59 12 33.500
COMV3.00JU - - 0,405 - - - 17:35 - -
COMV2.50JU 0,042 -60,00 0,105 0,039 0,039 0,042 16:58 361 1.429
COMV2.40JU 0,021 -38,24 0,034 0,021 0,021 0,021 17:35 114 239
COMV2.20JU - - 0,010 - - - 17:35 - -
COMC4.00JU 0,003 0 0,003 0,003 0,003 0,003 17:35 - -
COMC3.20JU 0,004 -42,86 0,007 0,004 0,004 0,006 16:56 430 212
COMC3.00JU 0,018 15,79 0,019 0,015 0,015 0,022 16:49 5.783 9.242
COMC3.00AG 0,088 -2,22 0,090 0,088 0,088 0,088 16:46 553 4.866
COMC2.90JU - - 0,020 - - - 17:35 - -
COMC2.70JU 0,079 9,72 0,072 0,070 0,062 0,080 16:59 6.386 44.929
COMC2.50JU 0,165 4,43 0,158 0,144 0,140 0,165 16:52 4.412 64.611
COMC2.50AG 0,335 3,03 0,330 0,340 0,324 0,340 16:43 1.176 39.107
COMC2.40JU 0,250 8,70 0,230 0,220 0,220 0,250 16:56 441 10.573
COMC2.30JU 0,330 -5,71 0,350 0,310 0,310 0,330 16:58 209 6.737
COMC1.30JU - - 1,300 - - - 17:35 - -
CEPC34.0JU 1,600 0 1,600 2,000 1,600 2,200 17:35 - -
BYMC699.4J 59,900 19,80 50,000 59,900 59,900 59,900 17:35 1 5.990
BOLC3.80JU - - 0,049 - - - 17:35 - -
BOLC3.60JU - - 0,150 - - - 17:35 - -
BOLC3.40JU - - 0,080 - - - 17:35 - -
BOLC3.20JU 0,170 0 0,170 0,170 0,170 0,170 16:57 2.658 45.186
BOLC3.00JU 0,305 3,33 0,300 0,310 0,300 0,310 14:17 21 650
BMAV200.JU 2,220 16,84 1,900 2,220 2,220 2,220 17:35 4 888
BMAV180.AG - - 2,000 - - - 17:35 - -
BMAC220.JU 13,800 14,99 12,001 10,000 10,000 13,800 16:48 2 2.380
BMAC210.JU 25,000 0 25,000 25,000 25,000 25,000 17:35 - -
BMAC190.JU 40,000 -15,90 47,561 40,000 40,000 40,000 17:35 1 4.000
BMAC180.JU - - 46,500 - - - 17:35 - -
BHIC9.50JU - - - - - - 17:35 - -
BHIC8.00JU - - 0,700 - - - 17:35 - -
BBAV130.AG - - 1,470 - - - 17:35 - -
BBAC170.JU 1,000 0 1,000 1,000 1,000 1,000 17:35 - -
APLC18979J 215,000 0 - 210,500 210,000 215,000 13:06 16 33.875
ALUV43.0JU - - 1,300 - - - 17:35 - -
ALUV43.0AG - - 0,394 - - - 17:35 - -
ALUV41.0AG - - 0,350 - - - 17:35 - -
ALUC49.0JU 1,000 -3,85 1,040 0,900 0,900 1,050 16:57 36 3.355
ALUC47.0AG 4,500 4,65 4,300 4,500 4,500 4,500 17:35 2 900
ALUC45.0AG 6,250 0 6,250 5,300 5,300 6,250 17:35 - -
ALUC43.0JU 5,100 -2,86 5,250 4,500 4,500 5,100 16:59 59 29.120
ALUC35.0JU 13,250 0 13,250 14,000 13,250 14,000 16:52 38 50.425
ALUC33.0JU 15,000 0 15,000 16,490 15,000 16,490 17:35 - -
ALUC31.0JU 15,900 -5,07 16,750 16,750 15,900 16,750 16:51 78 130.415
ALUC31.0AG 18,900 18,32 15,974 14,901 14,901 18,900 16:49 12 18.281
AGRC17.0JU 7,997 -2,57 8,211 7,990 7,990 8,000 16:49 7 5.598







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.