Opciones 16/08
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
ALUC13413G 6,587 9,78 6,000 7,287 6,587 7,487 15:18 3.184 2.310.489
ALUC14.9OC 6,460 0 - 7,160 6,460 7,480 15:19 2.929 2.108.614
ALUC15.9OC 5,530 0 - 5,530 5,530 5,530 14:47 650 359.450
ALUC17213G 2,887 -16,39 3,453 3,450 2,887 3,500 14:45 444 130.569
ALUC19.9OC 1,500 0 - 1,500 1,500 1,500 15:01 5 750
ALUC5.113O 15,700 0 15,700 15,050 15,050 15,700 16:26 81 124.060
ALUC5.80DI 15,664 -1,26 15,850 15,400 15,400 15,750 16:58 1.515 2.351.850
BMAC200.OC 1,000 0 - 1,000 1,000 1,000 16:32 100 10.000
BMAV196.AG 49,000 -4,39 51,250 49,000 49,000 49,000 11:14 1 4.900
BYMC340.AG 31,000 3,33 30,000 39,000 31,000 39,000 15:17 12 42.000
CEPC22.0AG 7,955 -3,58 8,250 7,900 7,900 8,100 15:21 10 8.031
CEPC22.0OC 9,066 -4,59 9,501 9,250 9,065 10,500 16:39 206 215.738
CEPC28.0AG 1,900 -4,95 1,999 2,500 1,900 2,500 15:16 36 6.900
CEPC28.0OC 4,739 12,00 4,201 4,255 4,255 5,000 16:57 90 43.818
COMC - - - - - - 15:22 - -
COMC3.00AG 1,100 -0,90 1,110 1,120 1,080 1,120 15:24 705 77.720
COMC3.00OC 1,300 -0,54 1,307 1,349 1,300 1,350 16:53 1.072 144.245
COMC3.60AG 0,530 1,92 0,520 0,520 0,480 0,530 15:29 1.181 59.574
COMC3.75AG 0,360 -2,70 0,370 0,350 0,321 0,370 15:28 7.339 266.615
COMC3.90AG 0,190 -2,56 0,195 0,220 0,160 0,220 15:28 2.863 52.137
COMC3.90OC 0,525 -2,78 0,540 0,525 0,525 0,525 16:37 500 26.250
COMC4.05AG 0,040 -36,51 0,063 0,060 0,023 0,060 15:29 51.810 191.536
COMC4.05OC 0,399 0 0,400 0,460 0,383 0,460 16:49 4.051 174.705
COMC4.20AG 0,003 -70,00 0,010 0,010 0,003 0,010 15:00 7.054 3.858
COMC4.20OC 0,319 -0,62 0,320 0,369 0,300 0,370 16:48 4.658 153.812
COMC4.35AG 0,003 -40,00 0,005 0,003 0,003 0,003 14:05 430 129
COMC4.35OC 0,238 -11,11 0,270 0,280 0,235 0,310 16:59 12.743 334.493
COMC4.50OC 0,185 -3,55 0,197 0,210 0,181 0,229 16:32 6.387 130.385
COMC4.80AG 0,002 -90,00 0,010 0,002 0,001 0,002 12:03 1.135 197
COMC4.80OC 0,105 -4,55 0,110 0,110 0,095 0,115 17:00 3.962 42.838
COMC4.95AG 0,001 -66,67 0,003 0,001 0,001 0,001 12:02 3.993 399
COMC4.95DI 0,240 -13,67 0,278 0,245 0,240 0,250 16:59 449 10.966
COMC4.95OC 0,090 28,57 0,070 0,090 0,090 0,090 12:03 400 3.600
COMC5.25AG 0,002 -97,98 0,099 0,002 0,002 0,002 12:03 500 100
COMC6.00AG 0,001 -93,33 0,015 0,001 0,001 0,001 12:04 29 3
COMC6.00OC 0,035 105,88 0,017 0,038 0,030 0,050 15:07 5.056 19.719
COMV3.00AG 0,001 -95,00 0,020 0,001 0,001 0,001 12:19 400 40
COMV3.00OC 0,030 0 0,030 0,030 0,030 0,030 14:12 200 600
COMV4.20AG 0,100 -33,33 0,150 0,105 0,100 0,105 14:26 197 2.017
CREC34.0AG 10,500 -36,36 16,500 10,500 10,500 10,500 11:56 2.500 2.625.000
CREC34.0OC 13,700 0 - 13,700 13,700 13,700 11:57 2.500 3.425.000
CREC35.0AG 9,000 -12,62 10,300 9,000 9,000 9,000 14:35 5.510 4.959.000
CREC35.0OC 12,200 0 - 12,200 12,200 12,200 14:35 5.510 6.722.200
CVHC310.OC 30,000 -50,00 60,000 30,000 30,000 30,000 14:37 1 3.000
GFGC100.AG 0,005 -98,34 0,302 0,370 0,005 0,450 15:26 2.458 15.980
GFGC100.OC 7,217 -15,57 8,433 9,000 7,000 11,000 17:00 5.263 4.149.689
GFGC102.AG 0,002 -98,02 0,101 0,100 0,001 0,100 14:56 9.789 4.171
GFGC102.DI 10,500 -4,55 11,000 11,000 10,100 11,000 16:56 168 174.750
GFGC102.OC 6,309 -14,08 7,216 8,300 6,000 8,880 16:58 1.916 1.330.467
GFGC105.AG 0,001 -97,06 0,034 0,040 0,001 0,040 14:55 466 274
GFGC105.OC 5,188 -13,33 6,000 6,000 5,000 6,000 16:58 408 214.360
GFGC108.AG 0,003 -84,21 0,019 0,008 0,003 0,008 14:54 50 33
GFGC108.OC 4,022 -20,00 4,900 6,120 3,900 6,120 16:59 1.370 599.325
GFGC111.DI 6,100 -17,57 7,400 6,100 6,100 6,100 16:31 1 610
GFGC111.OC 3,316 -19,14 3,898 5,000 3,000 5,000 17:00 1.519 555.013
GFGC11316G 0,013 -81,67 0,060 0,015 0,011 0,015 14:06 108 142
GFGC117.AG 0,008 -20,00 0,010 0,008 0,008 0,008 13:00 293 234
GFGC117.OC 2,480 -10,85 2,793 3,300 2,480 3,300 16:47 254 67.118
GFGC120.AG 0,010 0 0,010 0,010 0,010 0,010 11:49 105 105
GFGC120.OC 1,787 -10,08 2,213 2,800 1,625 2,900 17:00 1.038 210.064
GFGC123.DI 3,700 -2,63 3,800 3,500 3,500 3,700 16:53 12 4.340
GFGC12816G 0,004 -33,33 0,006 0,005 0,004 0,005 14:47 112 46
GFGC129.OC 0,959 -16,45 1,137 0,750 0,700 0,980 16:46 1.220 97.417
GFGC13716G 0,025 0 0,025 0,025 0,025 0,025 12:48 35 88
GFGC138.OC 0,450 -10,00 0,500 0,400 0,400 0,450 16:00 190 7.950
GFGC162.OC 0,290 -22,67 0,375 0,290 0,290 0,290 16:46 1 29
GFGC165.AG 0,001 -75,00 0,004 0,001 0,001 0,001 12:56 855 86
GFGC165.OC 0,290 -3,33 0,300 0,350 0,290 0,350 16:26 420 12.900
GFGC85.0AG 7,700 -27,03 10,553 12,000 7,070 12,000 15:26 146 134.848
GFGC90.0AG 2,790 -55,21 6,251 6,960 2,500 7,000 15:29 2.669 991.522
GFGC90.0OC 12,200 -17,57 14,800 13,000 12,000 13,000 16:58 245 303.850
GFGC95.0AG 0,067 -98,55 2,068 0,500 0,030 3,200 15:24 13.083 724.940
GFGC95.0OC 9,688 -12,79 10,893 13,000 9,500 13,000 16:58 1.095 1.116.522
GFGV102.AG 9,000 -18,18 11,000 8,300 8,000 9,000 14:13 45 39.610
GFGV102.OC 10,900 55,49 7,010 10,900 10,900 11,000 14:41 101 110.190
GFGV105.AG 11,800 -7,81 12,800 10,000 10,000 11,800 14:49 39 41.800
GFGV111.AG 19,000 22,58 15,500 15,000 15,000 19,000 15:24 9 16.350
GFGV117.AG 22,000 -18,52 27,000 22,000 22,000 22,000 12:32 3 6.600
GFGV123.AG 28,000 -3,45 29,000 28,000 28,000 28,000 12:42 6 16.800
GFGV59159G 0,005 -93,75 0,064 0,005 0,004 0,005 12:16 1.030 470
GFGV75.0DI 1,500 0 - 1,500 1,500 1,500 12:42 10 1.500
GFGV75.0OC 1,024 31,25 0,800 1,000 0,900 1,050 16:55 557 55.645
GFGV80.0OC 1,380 0 - 1,001 1,001 1,400 15:29 70 8.521
GFGV85 - - - - - - 11:54 - -
GFGV85.0AG 0,020 -35,48 0,031 0,027 0,010 0,027 15:19 885 1.805
GFGV85.0OC 2,836 42,50 2,000 2,000 1,900 2,850 16:55 960 234.724
GFGV90.0AG 0,050 -80,00 0,250 0,190 0,035 0,300 15:28 1.520 19.125
GFGV90.0OC 4,574 38,57 3,500 3,500 3,500 5,000 16:59 3.342 1.458.626
GFGV95.0AG 2,656 123,46 1,253 1,300 0,510 2,800 15:29 2.619 414.119
GFGV95.0OC 7,400 34,55 5,500 5,010 5,010 7,500 16:59 195 137.405
GVAC5.00AG 0,070 -50,00 0,140 0,130 0,050 0,140 15:29 2.028 17.412
GVAC5.00DI 1,050 5,00 1,000 1,100 1,000 1,100 16:54 165 17.150
GVAC5.00OC 0,742 16,28 0,645 0,620 0,570 0,750 16:58 1.952 124.724
GVAC5.80OC 0,370 0 - 0,370 0,370 0,370 13:43 160 5.920
GVAC6.00AG 0,002 -71,43 0,007 0,002 0,002 0,002 13:07 519 104
GVAC6.00OC 0,250 18,18 0,220 0,240 0,200 0,260 16:56 6.114 130.765
GVAC6.00SE 0,120 0 - 0,120 0,120 0,120 15:25 200 2.400
GVAC7.00OC 0,121 -6,15 0,130 0,121 0,100 0,122 16:59 1.265 14.776
GVAC7.56AG 0,007 -30,00 0,010 0,007 0,007 0,007 12:07 270 189
GVAC9.00AG 0,001 -90,00 0,010 0,001 0,001 0,001 12:19 410 41
METC25.0AG 3,505 -41,52 5,993 3,500 3,500 3,505 15:19 31 10.851
METC39.0OC 2,000 37,93 1,450 2,000 2,000 2,000 16:55 20 4.000
MIRC370.AG 20,000 0 - 20,000 20,000 20,000 11:40 5 10.000
PAMC39.0OC 4,200 0 4,200 4,800 4,000 4,800 16:48 497 208.576
PAMC41.0OC 3,500 -19,54 4,350 4,500 3,050 4,900 16:58 768 279.960
PAMC47.0OC 1,400 -4,11 1,460 1,450 1,250 1,450 16:41 398 52.473
PAMC49.0OC 1,000 -4,76 1,050 1,200 0,950 1,360 16:59 180 19.855
PAMC51.0DI 2,200 0 - 2,200 2,200 2,200 16:38 20 4.400
PAMC51.0OC 0,500 -16,67 0,600 0,500 0,500 0,500 16:34 92 4.600
PAMC55.0OC 0,180 -10,00 0,200 0,180 0,180 0,180 16:39 19 342
PAMV37.0OC 2,000 -14,86 2,349 2,000 1,999 2,000 15:12 118 23.599
PAMV41.0OC 3,800 26,67 3,000 3,500 3,100 3,800 16:37 118 40.160
PAMV45.1AG 7,267 28,57 5,600 5,600 5,600 7,400 15:25 19 13.260
PAMV45.1OC 6,250 8,70 5,750 6,250 6,250 6,250 17:00 10 6.250
PAMV49.0AG 11,200 55,56 7,200 11,200 11,200 11,200 15:29 2 2.240
PBRC12461G 38,500 0 - 40,000 38,500 40,000 14:50 183 712.060
PBRC12961G 32,000 0 - 34,000 32,000 35,000 15:07 84 284.880
PBRC14461G 18,000 0 - 19,000 18,000 20,000 14:52 57 103.700
PBRC145.OC 30,000 0 - 30,000 30,000 30,000 16:04 10 30.000
PBRC14961G 12,000 0 - 15,000 12,000 15,500 15:27 601 800.751
PBRC14961O 22,600 0 - 26,000 22,600 27,000 16:49 101 255.940
PBRC15461G 7,000 0 - 9,500 7,000 9,500 15:08 697 566.690
PBRC155.OC 23,000 0 - 23,000 23,000 23,000 16:03 20 46.000
PBRC15927G 3,100 0 - 5,500 2,800 6,000 15:26 712 297.890
PBRC15961O 20,500 0 - 22,000 20,000 22,000 16:48 181 383.900
PBRC16461G 0,175 0 - 2,000 0,175 2,000 15:13 932 67.483
PBRC165.OC 17,000 0 - 17,000 17,000 17,000 15:21 20 34.000
PBRC16927G 0,030 0 - 0,101 0,030 0,101 15:06 593 5.584
PBRC17461G 0,015 0 - 0,020 0,015 0,020 15:23 550 1.010
PBRC17461O 12,500 0 - 14,500 12,200 14,500 16:57 739 966.812
PBRC17961G 0,002 0 - 0,002 0,002 0,002 15:27 208 42
PBRC18461O 8,350 0 - 9,600 7,500 9,600 16:47 265 221.101
PBRC18961G 0,005 0 - 0,005 0,005 0,005 14:31 105 53
PBRC190.OC 5,000 0 - 5,000 5,000 5,000 15:24 4 2.000
PBRC19961O 5,100 0 - 5,300 4,500 5,300 16:54 883 430.255
PBRV14961O 4,000 0 - 4,000 4,000 4,000 14:51 20 8.000
PBRV15927G 0,060 0 - 0,020 0,020 0,060 15:16 18 84
PBRV15961O 7,000 0 - 9,000 7,000 9,000 15:56 34 27.100
PGRC7.50AG 0,713 -20,00 0,750 0,760 0,550 0,760 14:03 377 26.720
PGRC8.00AG 0,280 12,00 0,250 0,300 0,280 0,300 14:25 160 4.600
PGRC8.50AG 0,015 -76,92 0,065 0,080 0,015 0,080 13:39 806 2.210
PGRC8.50OC 0,700 16,67 0,600 0,700 0,700 0,700 12:52 101 7.070
SUPC61.0AG 0,500 -50,00 1,000 0,500 0,500 0,500 13:30 15 750
SUPC61.0OC 6,750 -15,63 8,000 8,500 6,500 8,500 15:35 10 6.825
SUPV61.0AG 1,000 -66,67 3,000 1,000 1,000 1,000 15:25 8 800
TECC105.AG 6,000 -78,87 28,400 5,000 4,800 6,000 15:27 710 384.480
TECC95.0AG 16,000 0 16,000 16,000 16,000 16,000 13:14 1.978 3.164.800
TECC95.0OC 24,680 -2,91 25,420 24,680 24,680 24,680 15:31 2.288 5.646.784
TGNC50.0AG 0,600 -94,78 11,500 0,600 0,600 0,600 12:44 19 1.140
TRAC40.0AG 6,998 39,96 5,000 6,000 6,000 6,998 15:25 54 33.598
TRAC60.0OC 1,000 25,00 0,800 0,800 0,800 1,000 16:32 21 1.860
TS.C359.AG 133,000 -7,70 144,090 133,000 133,000 133,000 11:20 54 718.200
TS.C424.OC 106,000 0 - 106,000 106,000 106,000 11:21 54 572.400
TS.C484.AG 5,728 -78,26 23,000 12,500 5,000 12,500 14:10 29 22.655
TS.C504.OC 35,000 16,67 30,000 35,000 35,000 35,000 15:42 1 3.500
TS.V464.OC 4,250 0 - 4,000 4,000 4,750 14:27 15 6.375
TXAC10.3OC 2,900 0 - 3,153 2,900 3,153 15:13 16.000 4.828.900
TXAC12.3AG 0,245 -61,72 0,640 0,200 0,150 0,245 15:29 16.365 321.049
TXAC12.75O 1,236 -8,69 1,369 1,600 1,210 1,600 16:49 845 105.720
TXAC13.75G 0,002 -96,67 0,060 0,007 0,002 0,007 15:01 1.417 457
TXAC13.75O 0,950 -4,04 0,990 1,100 0,810 1,150 16:58 755 79.825
TXAC15.0OC 0,450 -9,82 0,499 0,450 0,450 0,450 12:27 300 13.500
TXAC18.0OC 0,055 -80,36 0,280 0,145 0,055 0,145 16:37 253 3.088
TXAV12.75O 0,670 -2,90 0,690 0,550 0,550 0,670 16:36 125 7.175
YPFC360.AG 97,000 27,63 76,000 97,000 97,000 97,000 11:11 163 1.581.100
YPFC380.AG 73,000 4,29 70,000 76,100 73,000 76,100 14:38 134 1.004.555
YPFC380.OC 102,000 0 - 111,450 99,000 111,450 15:29 336 3.644.550
YPFC460.AG 1,000 -50,00 2,000 3,500 1,000 3,500 15:29 178 37.530
YPFC480.AG 0,100 -59,51 0,247 0,200 0,100 0,200 13:29 65 700
YPFC480.OC 20,000 -20,00 25,000 25,000 18,000 25,000 16:23 85 170.901
YPFC500.AG 0,050 -66,67 0,150 0,050 0,050 0,050 12:17 56 280
YPFC500.OC 13,000 -18,75 16,000 15,000 13,000 15,000 16:47 60 84.600
YPFC560.OC 3,506 -13,94 4,700 2,966 2,966 4,045 13:49 26 9.114





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