Opciones 14/08
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC17.0DI 1,000 -33,33 1,500 1,000 1,000 1,000 12:41 10 1.000
ALUC17213G 2,685 -13,57 2,800 2,500 2,420 2,950 16:59 56 14.511
ALUC5.113G 14,900 6,68 13,967 14,000 14,000 14,900 16:59 9 12.780
ALUC5.113O 15,250 6,71 14,291 15,250 15,250 15,250 16:58 35 53.375
ALUV20.9OC 2,000 0 - 2,000 2,000 2,000 13:09 2 400
AUSC116.DI 5,000 0 - 5,000 5,000 5,000 11:51 2 1.000
BMAV196.AG 55,000 5,77 52,000 55,000 55,000 55,000 14:14 5 27.500
BYMC340.AG 25,000 19,05 21,000 25,000 25,000 25,000 15:41 2 5.000
BYMC360.AG 10,000 0 - 12,000 10,000 12,000 14:34 4 4.600
BYMC380.AG 1,200 -92,50 16,000 1,200 1,200 1,200 15:49 4 480
BYMC400.AG 0,100 -9,09 0,110 0,100 0,100 0,100 15:20 16 160
CEPC28.0AG 1,505 -24,75 2,000 2,000 1,505 2,000 14:23 20 3.258
CEPC28.0OC 4,001 -13,12 4,605 6,000 4,001 6,000 16:51 28 15.700
COMC3 - - - - - - 16:12 - -
COMC3.00AG 1,061 17,39 0,920 1,000 1,000 1,080 16:15 857 86.773
COMC3.00OC 1,300 8,33 1,200 1,350 1,300 1,350 16:59 244 32.345
COMC3.60AG 0,460 31,43 0,350 0,400 0,400 0,460 16:15 884 39.792
COMC3.75AG 0,312 52,94 0,204 0,300 0,270 0,312 16:27 1.448 41.135
COMC3.90AG 0,165 83,33 0,090 0,139 0,120 0,165 16:30 2.062 30.957
COMC3.90OC 0,460 21,05 0,380 0,460 0,460 0,460 14:14 7 322
COMC4.05AG 0,070 79,49 0,039 0,040 0,040 0,070 16:55 6.336 32.751
COMC4.05OC 0,435 11,25 0,391 0,450 0,420 0,460 16:43 486 21.404
COMC4.20AG 0,018 50,00 0,012 0,025 0,015 0,025 16:58 4.130 7.358
COMC4.20OC 0,348 16,67 0,300 0,350 0,330 0,380 16:28 871 30.360
COMC4.35AG 0,010 11,11 0,009 0,009 0,009 0,010 16:57 290 280
COMC4.35OC 0,250 0 - 0,250 0,250 0,250 16:20 170 4.250
COMC4.50AG 0,011 -26,67 0,015 0,011 0,011 0,011 16:19 5 6
COMC4.50OC 0,200 18,34 0,169 0,180 0,180 0,213 16:56 4.870 96.627
COMC4.80OC 0,110 10,00 0,100 0,110 0,110 0,110 16:59 415 4.565
COMC6.00OC 0,035 0 0,045 0,020 0,020 0,045 16:18 1.486 4.653
CVHC270.AG 9,000 33,33 7,500 6,000 6,000 10,000 16:58 4 3.000
CVHC270.OC 35,000 -64,65 99,000 35,000 35,000 35,000 14:03 1 3.500
GFGC100.AG 0,045 -80,43 0,230 0,230 0,030 0,230 16:36 4.062 27.496
GFGC100.OC 6,478 0,50 6,179 7,000 5,500 7,500 16:59 1.120 734.055
GFGC102.AG 0,025 -67,95 0,078 0,080 0,025 0,080 16:41 2.495 10.752
GFGC102.DI 9,000 0 9,000 9,000 9,000 9,000 13:52 20 18.000
GFGC102.OC 5,450 17,63 4,803 5,300 4,400 5,700 16:59 961 488.984
GFGC105.AG 0,021 -34,38 0,032 0,023 0,021 0,029 16:09 133 317
GFGC108.AG 0,005 -72,22 0,018 0,015 0,005 0,015 16:19 476 474
GFGC108.OC 3,999 2,75 3,892 3,500 3,500 4,000 16:59 45 16.250
GFGC111.AG 0,010 -50,00 0,020 0,020 0,010 0,020 13:53 79 108
GFGC111.OC 3,067 13,31 2,780 2,990 2,460 3,150 16:56 620 174.109
GFGC117.AG 0,005 -85,71 0,035 0,005 0,005 0,005 13:52 250 125
GFGC117.OC 2,380 -20,00 3,000 2,400 2,250 2,400 16:09 109 25.410
GFGC120.AG 0,011 -26,67 0,015 0,011 0,011 0,011 14:38 200 220
GFGC120.OC 1,794 14,58 1,571 1,800 1,310 1,800 16:59 1.106 183.299
GFGC12816G 0,010 -23,08 0,013 0,010 0,010 0,010 15:29 68 68
GFGC129.OC 0,894 61,45 0,511 0,615 0,615 0,900 16:56 335 27.799
GFGC132.AG 0,010 -47,37 0,019 0,010 0,010 0,010 16:39 35 35
GFGC138.OC 0,500 -41,18 0,850 0,600 0,500 0,600 16:56 45 2.450
GFGC144.AG 0,010 -75,00 0,040 0,010 0,010 0,010 14:46 50 50
GFGC162.OC 0,445 25,35 0,355 0,445 0,445 0,445 16:06 3 134
GFGC165.AG 0,004 -62,50 0,008 0,006 0,003 0,006 16:58 1.430 614
GFGC85.0AG 6,808 -2,86 7,000 7,100 6,800 7,500 16:53 138 97.108
GFGC90.0AG 3,007 -6,30 3,415 4,000 2,200 4,000 16:59 1.840 551.836
GFGC90.0OC 10,000 0 - 10,000 10,000 10,000 16:30 10 10.000
GFGC95.0AG 0,802 -50,14 1,404 1,600 0,400 1,700 16:58 3.658 306.706
GFGC95.0OC 8,910 -1,67 9,000 9,000 8,000 9,200 16:59 520 440.098
GFGV100.AG 11,000 27,91 8,600 11,000 11,000 11,000 16:58 10 11.000
GFGV102.AG 10,260 -4,63 10,800 11,200 9,500 11,200 16:46 490 497.990
GFGV102.OC 10,954 0 11,000 10,900 10,500 12,900 16:59 199 226.080
GFGV105.AG 14,000 0 14,000 14,500 14,000 15,000 15:21 64 90.100
GFGV108.AG 17,000 9,68 15,500 17,000 17,000 17,000 13:55 6 10.200
GFGV111.AG 20,300 1,50 20,000 19,000 19,000 20,300 15:05 28 54.870
GFGV75.0OC 1,000 -23,08 1,300 1,005 1,000 1,005 16:19 65 6.505
GFGV85.0AG 0,650 -3,70 0,675 0,550 0,550 0,650 14:00 16 940
GFGV85.0OC 2,555 5,24 2,518 1,900 1,800 2,700 16:52 688 160.845
GFGV90.0AG 1,030 -44,35 1,851 2,000 0,800 2,000 16:18 2.182 326.622
GFGV90.0OC 4,300 2,38 4,200 3,900 3,900 4,890 16:57 1.009 444.110
GFGV95.0AG 4,000 -20,79 5,050 4,000 4,000 6,000 16:45 588 263.380
GFGV95.0OC 6,980 2,65 6,800 6,500 6,500 6,980 16:59 144 98.846
GVAC5.00AG 0,100 92,31 0,052 0,060 0,050 0,100 16:57 2.087 15.294
GVAC5.00OC 0,559 31,84 0,424 0,550 0,500 0,560 16:57 932 49.879
GVAC6.00AG 0,010 0 0,010 0,010 0,010 0,010 11:46 50 50
GVAC6.00OC 0,195 21,88 0,160 0,195 0,170 0,200 16:51 1.566 29.956
GVAV5.80AG 0,950 -11,21 1,070 0,910 0,910 0,950 14:11 50 4.710
METC25.0AG 3,877 73,33 2,250 2,200 2,200 3,900 16:44 35 12.780
METC25.0OC 8,000 0 8,000 8,000 8,000 8,000 16:52 2 1.600
PAMC41.0AG 0,200 -50,00 0,400 0,250 0,200 0,250 16:18 76 1.570
PAMC41.0OC 2,950 78,79 1,650 1,650 1,650 2,950 16:54 63 15.355
PAMC45.1AG 0,022 -56,00 0,050 0,050 0,022 0,050 16:10 63 228
PAMC47.0OC 1,600 23,08 1,300 1,400 1,400 1,750 16:48 58 9.035
PAMC51.0OC 0,600 0 0,600 0,600 0,600 0,600 16:28 20 1.200
PAMC55.0OC 0,260 -13,33 0,300 0,270 0,260 0,270 16:58 250 6.700
PAMV37.0OC 1,750 0 - 1,750 1,750 1,750 15:49 28 4.900
PAMV45.1AG 5,900 16,83 5,050 5,000 5,000 6,000 16:36 52 29.970
PAMV45.1OC 6,000 0 6,000 7,000 6,000 7,000 16:36 23 14.800
PBRC112.AG 57,400 6,30 54,000 50,000 50,000 57,400 15:55 18 95.717
PBRC125.AG 46,772 -1,27 47,595 38,300 38,300 46,990 16:25 53 233.994
PBRC130.AG 42,000 -1,75 42,750 38,200 38,200 42,200 16:45 142 582.075
PBRC135.AG 36,500 -3,74 37,920 35,000 35,000 36,500 16:57 59 213.100
PBRC13966G 29,500 -7,81 32,000 32,000 29,500 32,000 14:38 19 56.300
PBRC145.AG 26,800 -4,29 28,000 23,000 23,000 27,000 16:59 58 145.160
PBRC150.AG 21,950 -4,78 23,000 21,000 18,000 22,300 16:44 171 349.010
PBRC150.OC 33,000 -0,30 33,100 33,000 33,000 33,000 15:03 10 33.000
PBRC155.AG 16,994 -4,05 17,718 17,500 13,000 17,500 16:44 632 972.900
PBRC15966G 12,462 -2,73 12,800 12,000 8,900 12,500 16:41 475 494.176
PBRC160.OC 25,457 1,00 25,000 24,000 23,000 25,500 16:59 260 634.730
PBRC165.AG 7,200 -12,13 8,194 8,500 4,000 8,500 16:43 1.693 1.032.503
PBRC16966G 3,447 -26,25 4,339 4,500 1,600 4,800 16:58 4.147 1.103.613
PBRC175.AG 0,971 -45,74 1,843 1,400 0,400 1,500 16:59 3.514 264.109
PBRC175.OC 17,021 12,82 15,423 14,100 13,500 17,500 16:59 891 1.385.075
PBRC180.AG 0,150 -76,08 0,627 0,580 0,149 0,580 16:59 1.954 33.490
PBRC185.OC 11,568 91,67 6,000 10,000 10,000 12,000 16:58 197 217.553
PBRC190.AG 0,040 -65,22 0,115 0,040 0,040 0,060 15:14 1.550 6.838
PBRC200.OC 6,632 -2,24 6,659 6,500 5,300 6,800 16:59 1.467 892.134
PBRV118.AG 0,025 -28,57 0,035 0,025 0,025 0,025 12:35 60 150
PBRV120.AG 0,035 -30,00 0,050 0,035 0,035 0,035 14:56 100 350
PBRV125.AG 0,035 -30,00 0,050 0,035 0,035 0,035 14:36 27 95
PBRV150.OC 2,300 6,98 2,150 2,000 2,000 3,200 16:55 176 42.590
PBRV15966G 0,400 -42,86 0,700 0,500 0,400 0,500 16:59 64 2.950
PBRV160.OC 6,500 44,44 4,500 8,000 6,500 8,000 16:55 36 25.300
PGRC10.0AG 0,004 -98,67 0,300 0,004 0,004 0,004 14:20 30 12
PGRC7.50AG 0,800 33,33 0,600 0,600 0,600 0,850 16:52 400 27.346
PGRC8.00AG 0,295 133,33 0,150 0,240 0,240 0,350 16:51 377 10.308
PGRC8.50AG 0,060 -25,00 0,080 0,060 0,060 0,060 16:48 100 600
PGRC8.50OC 0,600 20,00 0,500 0,600 0,590 0,600 16:38 60 3.599
SUPC61.0AG 1,000 -80,00 5,000 1,000 1,000 1,000 15:10 17 1.700
SUPC61.0OC 7,000 16,67 6,000 7,000 7,000 7,000 15:49 9 6.300
SUPC70.0OC 4,000 0 - 4,000 4,000 4,000 16:13 2 800
TRAC54.0DI 6,500 0 - 6,500 6,500 6,500 15:54 2 1.300
TRAC54.0OC 2,000 0 2,000 2,000 2,000 2,000 15:45 10 2.000
TRAC60.0OC 0,800 14,29 0,700 0,800 0,800 0,800 13:51 12 960
TS - - - - - - 12:47 - -
TS.C484.AG 23,000 -23,33 30,000 23,000 23,000 23,000 14:41 1 2.300
TS.C504.AG 4,000 -63,64 11,000 4,000 4,000 4,000 16:53 15 6.000
TS.C504.OC 35,000 16,67 30,000 35,000 35,000 35,000 14:36 1 3.500
TXAC12.75G 0,300 50,00 0,200 0,215 0,215 0,300 16:49 960 24.271
TXAC12.75O 1,487 27,04 1,102 1,400 1,400 1,650 16:57 868 139.795
TXAC13.75G 0,060 20,00 0,050 0,060 0,050 0,060 16:53 130 750
TXAC13.75O 1,150 64,29 0,700 0,910 0,900 1,150 16:48 355 34.167
TXAC15.0OC 0,533 37,50 0,400 0,500 0,500 0,560 16:58 924 48.365
TXAC16.0AG 0,010 0 0,010 0,010 0,010 0,010 16:40 211 211
TXAC17.0AG 0,005 -80,00 0,025 0,006 0,005 0,006 16:40 1.049 574
TXAV12.75O 0,600 -14,29 0,700 0,600 0,600 0,600 14:27 100 6.000
TXAV15.0AG 2,700 -3,57 2,800 2,200 2,200 2,700 14:19 98 24.060
YPFC380.AG 65,000 1,56 64,000 65,100 65,000 65,100 12:29 3 19.510
YPFC460.AG 7,385 166,67 3,000 7,000 7,000 8,000 16:58 13 9.600
YPFC480.AG 2,260 2,50 2,000 2,000 2,000 2,500 16:53 107 21.790
YPFC480.OC 24,000 6,67 22,500 20,500 20,500 24,000 16:48 10 22.250
YPFC500.AG 0,460 -8,00 0,500 0,430 0,430 0,490 16:59 117 5.148
YPFC500.OC 16,000 -0,66 16,106 13,000 13,000 16,000 16:48 7 10.400
YPFV420.OC 12,000 -29,41 17,000 12,000 12,000 12,000 15:14 4 4.800
YPFV440.AG 3,200 -41,22 5,444 3,200 3,200 3,200 16:48 8 2.560





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