Opciones 21/09
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC15.0DI 3,800 0 3,800 3,800 3,800 3,800 14:51 12 4.560
AGRC17.0DI 2,400 0 2,400 2,400 2,400 2,400 16:00 1 240
AGRC17.0OC 0,999 0,10 0,999 1,000 0,900 1,000 15:34 141 13.892
ALUC20.9OC 0,950 5,56 0,900 1,100 0,900 1,190 16:41 171 17.345
ALUC21.9OC 0,450 -18,18 0,550 0,600 0,450 0,600 16:52 118 6.077
ALUC5.113O 15,900 6,00 15,000 15,900 15,900 15,900 11:23 20 31.800
ALUC5.80DI 15,000 -3,23 15,500 15,000 15,000 15,500 15:31 1.633 2.515.500
ALUV19.9OC 0,490 -2,00 0,500 0,490 0,490 0,490 11:10 79 3.871
BMAC168.OC 18,000 -2,70 18,500 21,000 14,900 21,000 16:39 91 151.227
BMAC184.OC 11,000 -3,51 11,400 12,000 11,000 12,000 16:42 3 3.400
BMAV168.DI 8,000 0 8,000 8,000 8,000 8,000 11:51 10 8.000
CEPC28.0OC 17,000 -5,56 18,000 17,000 17,000 17,000 16:58 7 11.900
CEPC35.0OC 11,000 0 11,000 11,990 10,301 11,990 16:59 23 25.457
CEPC36.0DI 14,000 154,55 5,500 14,000 14,000 14,000 16:23 6 8.400
CEPC38.0OC 7,600 1,33 7,500 8,995 7,000 9,000 15:48 55 40.420
CEPC42.0OC 4,588 -8,00 5,000 6,000 4,500 6,000 16:59 70 35.236
COMC3.00OC 1,690 10,39 1,531 1,580 1,580 1,690 16:49 1.702 273.177
COMC3.60OC 1,020 45,71 0,700 1,020 1,020 1,020 16:35 100 10.200
COMC3.90OC 0,761 19,76 0,668 0,739 0,730 0,800 16:40 1.012 76.136
COMC4.05DI 0,850 0 0,850 0,850 0,850 0,850 15:08 250 21.250
COMC4.05OC 0,680 26,16 0,539 0,580 0,500 0,680 16:57 3.607 204.648
COMC4.20OC 0,523 27,19 0,423 0,400 0,380 0,538 16:59 6.024 273.289
COMC4.35OC 0,405 50,50 0,299 0,340 0,225 0,450 16:51 3.007 97.394
COMC4.50OC 0,299 49,04 0,208 0,250 0,160 0,310 16:59 41.675 1.016.244
COMC4.65OC 0,234 46,50 0,157 0,188 0,150 0,240 16:59 8.299 164.734
COMC4.80OC 0,140 54,26 0,094 0,100 0,070 0,150 16:59 14.232 157.381
COMC4.95DI 0,349 20,34 0,290 0,250 0,250 0,349 16:50 1.840 48.796
COMC4.95OC 0,135 237,50 0,040 0,060 0,060 0,135 16:49 9.128 114.960
COMC5.10DI 0,213 21,05 0,190 0,200 0,200 0,230 16:45 210 4.475
COMC6.00OC 0,017 112,50 0,008 0,019 0,017 0,019 16:55 2.010 3.419
COMV3.90OC 0,023 -23,33 0,030 0,022 0,022 0,023 16:11 1.000 2.250
COMV4.05OC 0,038 -37,70 0,061 0,045 0,038 0,056 16:44 1.050 4.992
CREC50.0OC 9,000 12,50 8,000 9,000 9,000 9,000 12:09 1 900
CREC62.0DI 4,700 0 - 4,700 4,700 4,700 15:45 13 6.110
EDNC40.0OC 14,500 0 14,500 15,000 14,500 15,000 16:55 7 10.320
GFGC100.OC 13,192 19,16 11,078 11,200 9,800 13,550 16:59 21.327 26.525.710
GFGC102.DI 19,713 25,83 15,100 16,000 15,800 21,000 16:56 633 1.256.180
GFGC102.OC 11,629 18,73 9,686 11,300 8,750 12,000 16:59 5.311 5.872.121
GFGC105.OC 9,657 21,38 8,115 9,000 6,100 10,110 16:57 8.975 8.040.666
GFGC108.OC 7,578 15,89 6,601 7,200 5,500 8,000 16:59 8.312 6.077.724
GFGC111.DI 12,260 11,45 11,000 10,000 10,000 14,500 16:59 172 233.921
GFGC111.OC 6,224 21,08 5,203 6,310 4,200 6,650 16:59 12.826 7.558.859
GFGC114.OC 4,972 27,10 3,934 4,400 3,150 5,300 16:58 5.537 2.481.396
GFGC117.OC 3,728 24,44 3,134 3,300 2,700 4,000 16:59 4.446 1.579.923
GFGC120.DI 10,499 23,53 8,500 10,000 10,000 10,500 15:43 131 132.547
GFGC120.OC 2,883 24,79 2,364 2,500 2,100 3,000 16:58 11.396 3.121.357
GFGC123.DI 7,700 10,00 7,000 7,700 7,700 7,750 16:36 93 71.660
GFGC123.OC 2,075 9,98 1,864 1,900 1,500 2,300 16:58 3.678 767.896
GFGC126.OC 1,560 19,97 1,267 1,600 1,520 1,650 16:43 471 74.598
GFGC129.OC 1,155 29,40 0,966 1,100 0,800 1,300 16:54 3.540 393.420
GFGC132.DI 5,700 90,00 3,000 5,700 5,700 5,700 15:46 10 5.700
GFGC132.OC 1,000 0 1,000 1,000 1,000 1,000 15:53 4 400
GFGC138.OC 0,670 5,51 0,635 0,501 0,501 0,800 16:56 1.211 84.027
GFGC162.OC 0,252 -24,24 0,330 0,220 0,220 0,260 14:58 71 1.660
GFGC165.OC 0,251 7,23 0,235 0,280 0,221 0,300 16:57 1.558 40.143
GFGC70.0OC 41,500 6,41 39,000 40,000 39,500 41,500 16:59 208 838.679
GFGC75.0OC 36,500 7,51 33,950 35,000 31,060 37,000 16:56 210 760.556
GFGC80.0OC 32,590 10,62 29,462 32,000 26,500 32,700 16:57 3.150 9.758.733
GFGC85.0OC 27,161 7,70 25,210 30,000 21,500 30,000 16:59 2.324 6.155.252
GFGC90.0DI 17,100 23,47 13,850 17,100 17,100 17,100 16:09 1 1.710
GFGC90.0OC 22,672 11,33 19,492 20,000 17,500 23,000 16:58 3.618 7.859.514
GFGC95.0DI 22,600 10,78 20,400 20,000 20,000 27,000 16:09 68 171.100
GFGC95.0OC 17,674 16,74 15,247 16,950 14,000 18,500 16:58 3.185 5.330.453
GFGV100.OC 3,094 -23,56 3,859 3,350 2,800 6,000 16:59 1.635 597.422
GFGV102.OC 3,519 -12,50 4,000 5,100 3,450 7,000 16:58 758 301.186
GFGV111.OC 6,601 -28,89 8,550 8,550 6,000 8,550 16:58 166 113.671
GFGV114.DI 11,000 -38,89 18,000 11,000 11,000 11,000 16:41 8 8.800
GFGV114.OC 8,000 -70,37 27,000 8,300 8,000 8,300 16:24 40 32.150
GFGV120.OC 12,000 0 - 12,000 12,000 12,000 14:08 1 1.200
GFGV60.0OC 0,170 -5,03 0,179 0,200 0,120 0,200 15:56 386 6.337
GFGV70.0OC 0,200 -33,33 0,300 0,200 0,200 0,210 16:44 110 2.250
GFGV75.0OC 0,400 -4,76 0,420 0,400 0,400 0,400 13:19 51 2.040
GFGV80.0OC 0,400 -14,35 0,467 0,400 0,400 0,540 16:51 2.835 121.967
GFGV85.0OC 0,721 -46,46 1,214 1,100 0,650 1,550 16:50 764 91.024
GFGV90.0OC 1,650 -2,65 1,695 1,400 1,250 2,450 16:58 811 124.223
GFGV95.0OC 1,635 -32,68 2,466 2,550 1,610 3,800 16:48 908 224.476
GVAC5.00DI 1,700 -10,53 1,900 1,700 1,700 1,700 11:39 20 3.400
GVAC5.00OC 1,390 -13,23 1,602 1,450 1,150 1,520 16:55 1.191 172.106
GVAC5.40OC 1,100 -8,33 1,200 1,100 1,100 1,100 15:34 40 4.400
GVAC5.60OC 0,950 -4,04 0,990 0,950 0,950 0,950 11:39 109 10.355
GVAC5.80OC 0,700 -22,22 0,900 0,645 0,600 0,900 16:19 962 66.731
GVAC6.00OC 0,532 -18,40 0,674 0,700 0,490 0,700 16:59 5.743 325.113
GVAC7.00DI 0,500 -16,67 0,600 0,630 0,500 0,630 16:21 38 2.004
GVAC7.00OC 0,125 -11,97 0,142 0,150 0,100 0,158 16:40 7.737 99.251
GVAC7.60OC 0,051 0 0,051 0,052 0,051 0,052 11:53 2.000 10.300
GVAC8.00DI 0,220 -25,42 0,295 0,220 0,220 0,220 16:19 370 8.140
GVAC8.00OC 0,040 -11,11 0,045 0,040 0,040 0,041 16:56 1.407 5.669
INDC15.0OC 7,000 250,00 2,000 7,000 7,000 7,000 16:07 50 35.000
LOMC75.0OC 10,000 0 - 10,000 10,000 10,000 15:07 1 1.000
METC25.0OC 15,000 -1,90 15,290 15,000 15,000 15,000 11:37 10 15.000
METC36.0OC 4,000 60,00 2,500 4,200 4,000 4,200 16:48 23 9.595
METC39.0OC 2,200 -12,00 2,500 2,200 2,200 2,200 11:44 5 1.100
MIRC350.OC 43,225 119,70 25,000 32,500 32,500 54,925 14:55 3 12.968
PAMC39.0OC 18,000 5,88 17,000 16,000 16,000 18,000 15:54 28 49.400
PAMC41.0OC 16,500 5,85 15,588 13,000 13,000 16,500 16:05 119 183.290
PAMC45.1OC 13,800 25,45 11,000 13,800 13,800 13,800 16:55 2 2.760
PAMC47.0OC 9,600 5,11 9,133 10,990 8,000 11,700 16:50 229 229.690
PAMC49.0OC 8,033 5,80 7,467 8,500 6,100 9,200 16:59 325 261.710
PAMC51.0DI 8,250 -11,29 9,300 10,000 8,250 11,400 15:23 46 48.030
PAMC51.0OC 6,924 15,83 6,000 6,500 5,150 7,000 16:53 333 211.200
PAMC53.0OC 5,400 20,54 4,480 5,200 3,900 5,500 16:38 393 189.372
PAMC55.0OC 3,410 12,69 3,017 3,150 2,100 3,750 16:58 1.178 359.546
PAMC57.0DI 5,833 0 - 5,000 5,000 6,000 16:49 125 66.010
PAMC57.0OC 2,800 12,68 2,485 2,300 1,770 2,800 16:57 467 117.800
PAMC59.0OC 1,470 6,67 1,500 1,850 1,200 2,500 16:25 517 84.805
PAMV45.1OC 0,750 6,67 0,750 0,700 0,700 0,800 11:50 4 300
PBRC14961O 70,440 -3,51 73,000 70,500 70,440 70,500 16:48 6 42.270
PBRC165.OC 60,000 1,71 58,990 60,000 60,000 60,000 16:02 2 12.000
PBRC17461O 53,900 12,29 48,000 50,000 50,000 53,900 13:10 10 50.780
PBRC18461O 40,000 -4,76 42,000 42,500 40,000 43,000 15:41 65 266.600
PBRC185.DI 42,250 -6,42 45,150 45,000 42,100 50,000 16:35 10 45.095
PBRC195.OC 33,033 -2,94 34,000 33,000 33,000 33,100 15:25 51 168.350
PBRC19961O 28,000 -6,67 30,000 30,000 27,100 32,500 16:56 144 431.925
PBRC200.DI 41,000 494,20 6,900 41,000 41,000 41,000 15:43 5 20.500
PBRC210.OC 21,000 -12,50 24,000 22,500 21,000 25,000 16:59 199 464.155
PBRC220.OC 15,246 -15,69 18,041 18,500 15,100 20,000 16:59 739 1.297.316
PBRC230.OC 12,100 -18,88 14,917 12,001 12,000 13,000 16:01 148 178.542
PBRC23961D 26,350 -9,14 29,000 28,000 26,000 28,000 16:55 42 115.275
PBRC240.OC 9,617 -13,85 11,144 11,291 9,000 11,291 16:59 4.793 4.930.197
PBRC250.DI 20,000 -4,76 21,000 20,000 20,000 20,000 15:34 2 4.000
PBRC250.OC 6,394 -23,06 8,123 8,000 6,250 8,800 16:58 2.555 2.005.827
PBRC260.OC 3,500 0 - 3,500 3,500 3,500 16:59 10 3.500
PBRC270.DI 18,000 0 - 18,000 18,000 18,000 15:18 10 18.000
PBRV135.OC 0,100 0 0,100 0,100 0,100 0,100 16:53 50 500
PBRV140.OC 0,600 -20,00 0,750 0,700 0,500 0,700 15:56 105 6.650
PBRV14961O 0,265 1,92 0,260 0,260 0,260 0,265 16:55 15 395
PBRV15961O 0,600 0 0,600 0,600 0,600 0,600 16:36 33 1.980
PBRV190.OC 3,600 20,00 3,000 3,500 3,200 3,600 16:08 245 84.220
PBRV210.OC 8,500 0 8,500 8,500 7,000 8,500 16:15 93 69.402
PGRC11.0OC 1,553 -20,10 1,940 1,700 1,550 1,700 11:13 45 6.990
PGRC11.5DI 2,500 -10,71 2,800 2,500 2,500 2,500 14:06 4 1.000
PGRC11.5OC 1,050 -12,57 1,201 1,500 1,050 1,500 16:14 45 5.175
PGRC8.50OC 3,300 -5,71 3,500 3,300 3,300 3,300 16:41 20 6.600
PGRC9.50OC 2,500 -7,41 2,700 2,500 2,500 2,500 16:41 45 11.250
SUPC58.0OC 13,657 23,60 11,100 13,000 10,000 13,720 12:40 78 97.360
SUPC61.0DI 17,000 30,77 13,000 23,000 14,500 27,000 16:59 85 140.150
SUPC61.0OC 11,746 47,15 8,019 8,000 8,000 11,800 16:58 411 447.920
SUPC67.0OC 7,000 25,00 5,600 6,000 5,000 7,000 16:42 132 86.700
SUPC70.0OC 4,300 17,61 3,656 4,000 3,000 4,300 15:46 83 32.450
TGNC62.0OC 7,000 16,67 6,000 6,000 6,000 7,000 14:11 8 5.300
TRAC40.0DI 20,000 15,94 17,250 20,000 20,000 20,000 14:52 1 2.000
TRAC40.0OC 13,101 9,13 12,005 15,899 13,101 15,899 16:21 17 26.559
TRAC54.0DI 8,000 60,00 5,000 8,000 8,000 8,000 14:48 98 78.400
TRAC54.0OC 2,650 32,50 2,000 2,500 2,500 3,000 16:58 275 71.618
TRAC60.0OC 0,260 30,00 0,200 0,260 0,260 0,260 15:11 1 26
TS.C564.OC 75,000 -34,78 115,000 80,000 75,000 80,000 16:08 2 15.500
TS.V464.OC 1,500 -25,00 2,000 1,500 1,500 1,500 15:14 5 750
TS.V624.OC 14,000 0 - 14,000 14,000 14,000 14:00 3 4.200
TXAC10.3OC 6,500 0 6,500 6,100 6,100 6,500 15:30 30 19.100
TXAC12.75O 4,001 -0,47 4,019 3,470 3,470 4,200 16:17 576 223.427
TXAC13.75O 3,000 -2,31 3,071 2,900 2,900 3,100 16:14 1.113 341.770
TXAC15.0OC 2,017 2,50 2,000 1,059 1,059 2,100 16:57 1.144 218.663
TXAC16.0DI 2,200 10,00 2,000 2,000 2,000 2,200 16:23 300 65.000
TXAC16.0OC 1,050 -12,43 1,199 1,000 1,000 1,050 15:58 250 26.000
TXAC17.0OC 0,500 -16,67 0,600 0,500 0,500 0,680 16:52 893 47.234
TXAC18.0DI 1,000 0 1,000 1,000 1,000 1,000 16:25 15 1.500
TXAC18.0OC 0,284 0 0,280 0,200 0,200 0,355 16:06 598 15.522
TXAV12.75O 0,040 -33,33 0,060 0,040 0,040 0,040 13:19 30 120
TXAV15.0OC 0,171 -23,08 0,195 0,200 0,150 0,210 11:52 425 7.986
YPFC380.OC 271,000 8,40 250,000 271,000 271,000 271,000 14:29 2 54.200
YPFC480.OC 190,000 4,97 181,000 190,000 190,000 190,000 11:08 1 19.000
YPFC500.OC 150,200 -11,24 169,000 160,000 150,000 160,000 14:33 12 182.200
YPFC540.OC 105,000 -8,70 115,000 110,000 105,000 116,000 16:25 25 280.500
YPFC660.OC 27,857 -28,89 39,375 30,000 27,000 30,000 16:43 30 85.100
YPFV580.OC 3,000 -71,43 10,500 3,000 3,000 3,000 13:38 5 1.500





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