Opciones 28/09
Especie Último % Día Anterior Apertura Mínimo Máximo Hora Vol. Nominal Vol. Efectivo
AGRC26.0OC 5,000 0 5,000 5,000 5,000 5,000 17:35 - -
AGRC28.0OC 3,500 0 3,500 3,500 3,500 3,500 17:35 - -
ALUC31.0DI 35,000 1,45 34,500 34,800 34,800 35,000 17:35 648 2.261.300
ALUC31.0OC 31,700 1,60 31,200 31,500 31,500 31,700 17:35 130 411.980
ALUC43.0OC 25,267 0 25,267 - - - 17:35 - -
ALUC47.0OC 14,920 0 14,920 14,920 14,920 14,920 17:35 - -
ALUC51.0OC 11,000 0 11,000 9,601 9,601 11,000 17:35 - -
ALUC53.0OC 11,500 0 11,500 11,500 11,500 11,500 17:35 1 1.150
ALUC57.0OC 5,500 -0,02 5,501 5,500 5,500 5,500 17:35 1 550
ALUC61.0OC 4,200 0 4,200 4,200 4,200 4,200 17:35 - -
ALUC63.0OC 3,000 0 3,000 3,000 3,000 3,000 17:35 - -
ALUC65.0OC 1,598 -1,78 1,627 1,600 0,800 1,600 17:35 132 16.474
ALUC67.0OC 0,750 1,35 0,740 0,750 0,750 0,750 17:35 2 150
ALUC69.0DI 3,800 -11,96 4,316 3,600 3,500 3,950 17:35 174 66.220
ALUC69.0OC 0,690 18,76 0,581 0,549 0,500 0,690 17:35 188 11.166
ALUC71.0DI - - - - - - 17:35 - -
ALUC71.0OC 1,170 0 1,170 1,170 1,170 1,170 17:35 - -
ALUC73.0OC 1,300 0 1,300 2,710 1,300 2,710 17:35 - -
ALUC75.0DI 1,300 0 1,300 1,500 1,300 1,500 17:35 - -
ALUC75.0OC 0,422 0 0,422 0,500 0,335 0,500 17:35 - -
ALUV31.0OC - - - - - - 17:35 - -
ALUV51.0OC 0,105 0 0,105 0,190 0,103 0,190 17:35 - -
ALUV61.0OC 1,000 2,04 0,980 1,000 1,000 1,000 17:35 4 400
ALUV63.0OC 0,375 0 0,375 0,375 0,375 0,375 17:35 - -
ALUV67.0OC 3,550 0 3,550 3,550 3,550 3,550 17:35 - -
ALUV69.0OC 5,760 0 5,760 5,760 5,760 5,760 17:35 - -
ALUV71.0OC 10,541 0 10,541 8,900 8,900 10,541 17:35 - -
ALUV75.0OC 14,588 0 14,588 - - - 17:35 - -
APLC2300DI 694,500 0 694,500 699,000 690,000 700,000 17:35 - -
APLC2400DI 650,000 0 650,000 650,000 650,000 650,000 17:35 - -
APLV2500DI 6,000 0 6,000 6,000 6,000 6,000 17:35 - -
APLV2600DI 6,000 0 6,000 6,000 6,000 6,000 17:35 50 3.000
BBAC230.OC 11,000 0 11,000 11,000 11,000 11,000 17:35 - -
BBAV160.OC 0,240 0 0,240 0,185 0,185 0,247 17:35 - -
BHIC10.0OC 0,114 0 0,114 0,114 0,114 0,114 17:35 - -
BHIC10.5OC 0,950 0 0,950 0,960 0,950 0,960 17:35 - -
BHIC9.50OC 1,840 0 1,840 - - - 17:35 - -
BMAC250.OC 76,000 0 76,000 76,000 76,000 76,000 17:35 - -
BMAC280.OC 107,500 0 107,500 - - - 17:35 - -
BMAC300.DI - - - - - - 17:35 - -
BMAC300.OC 25,000 -8,54 27,333 25,100 25,000 29,000 17:35 18 45.500
BMAC320.OC 13,756 -7,30 14,840 13,752 13,752 13,760 17:35 2 2.751
BMAC340.OC 19,990 0 19,990 - - - 17:35 - -
BMAC360.DI 25,000 0 25,000 - - - 17:35 - -
BMAC360.OC 2,010 -33,00 3,000 2,060 1,600 2,900 17:35 199 39.845
BMAV230.DI 0,750 0 0,750 - - - 17:35 - -
BMAV250.DI 1,400 0 1,400 - - - 17:35 - -
BMAV250.OC 0,007 0 0,007 - - - 17:35 - -
BMAV280.DI 1,263 0 1,263 1,300 1,220 1,300 17:35 - -
BMAV320.OC 8,700 -27,44 11,990 8,950 8,700 8,950 17:35 4 3.530
BMAV340.OC 21,867 0 21,867 23,184 21,200 23,184 17:35 - -
BMAV360.OC 39,878 13,94 35,000 39,878 39,878 39,878 17:35 1 3.988
BOLC3.20OC 0,850 0 0,850 0,850 0,850 0,850 17:35 - -
BOLC4.00OC 0,180 0 0,180 0,120 0,120 0,180 17:35 - -
BOLC4.20OC 0,074 5,71 0,070 0,100 0,072 0,100 17:35 1.481 11.806
BOLC4.40OC 0,490 0 0,490 - - - 17:35 - -
BOLC4.60OC 0,068 0 0,068 0,068 0,068 0,068 17:35 - -
BOLC5.00DI 0,200 0 0,200 - - - 17:35 - -
BYMC710.DI 139,000 0 139,000 - - - 17:35 - -
BYMC870.OC 6,205 0 6,205 - - - 17:35 - -
CEPC42.0OC 21,750 0 21,750 20,300 20,300 21,750 17:35 - -
CEPC44.0DI 17,000 -10,53 19,000 20,000 17,000 20,000 17:35 2 3.700
CEPC44.0OC 20,150 0 20,150 20,150 20,150 20,150 17:35 - -
CEPC48.0DI 16,000 0 16,000 16,000 16,000 16,000 17:35 - -
CEPC48.0OC 6,300 0 6,300 - - - 17:35 - -
CEPC50.0DI 17,000 0 17,000 17,000 17,000 17,000 17:35 - -
CEPC50.0OC 12,000 0 12,000 12,000 12,000 12,000 17:35 - -
CEPC64.0DI 4,500 0 4,500 4,500 4,500 4,500 17:35 - -
COMC1.19DI 4,500 0 4,500 - - - 17:35 - -
COMC1.19OC 3,200 -19,40 3,970 3,750 3,200 3,750 16:08 10 3.365
COMC2.89OC 2,290 0,88 2,270 2,290 2,290 2,290 17:35 4 916
COMC3.49OC 1,973 0 1,973 - - - 17:35 - -
COMC3.69OC 1,430 0 1,430 1,430 1,430 1,430 17:35 - -
COMC3.79OC 1,193 0 1,193 1,193 1,193 1,193 17:35 - -
COMC3.89OC 1,200 -13,36 1,385 1,370 1,180 1,370 17:35 103 12.462
COMC3.99OC 1,137 0 1,137 1,137 1,137 1,137 17:35 - -
COMC4.09OC 1,000 0 1,000 - - - 17:35 - -
COMC4.19OC 1,310 0 1,310 - - - 17:35 - -
COMC4.29OC 0,870 -6,45 0,930 1,090 0,728 1,090 17:35 67 5.430
COMC4.39OC 0,696 0 0,696 0,696 0,696 0,696 17:35 - -
COMC4.49OC 0,673 15,04 0,585 0,600 0,600 0,673 17:35 349 21.159
COMC4.69OC 0,478 -9,47 0,528 0,400 0,400 0,478 17:35 21 848
COMC4.89DI 0,658 -7,32 0,710 0,750 0,650 0,750 17:35 37 2.619
COMC4.89OC 0,293 -13,82 0,340 0,400 0,241 0,400 17:35 1.356 38.221
COMC5.09OC 0,165 -13,61 0,191 0,191 0,150 0,191 17:35 1.616 27.111
COMC5.29OC 0,106 -17,83 0,129 0,109 0,089 0,120 17:35 3.294 31.803
COMC5.49OC 0,074 -12,94 0,085 0,070 0,056 0,074 17:35 431 2.537
COMC5.69OC 0,036 -25,00 0,048 0,030 0,030 0,040 17:35 830 2.919
COMC5.89OC 0,030 -6,25 0,032 0,025 0,025 0,030 17:35 2.119 5.707
COMC6.09OC 0,019 -5,00 0,020 0,012 0,012 0,032 17:35 1.527 3.539
COMC6.29DI 0,200 -0,99 0,202 0,200 0,159 0,200 17:35 2.757 44.254
COMC6.29FE 0,400 0 0,400 0,280 0,280 0,400 17:35 - -
COMC6.29OC 0,016 -20,00 0,020 0,020 0,012 0,024 17:35 1.267 2.522
COMC6.49OC 0,020 0 0,020 0,010 0,010 0,020 17:35 - -
COMC6.69OC 0,010 -28,57 0,014 0,012 0,010 0,012 17:35 711 811
COMV3.79OC 0,002 0 0,002 0,002 0,002 0,002 17:35 - -
COMV3.89OC 0,001 0 0,001 0,001 0,001 0,001 17:35 - -
COMV3.99OC 0,003 0 0,003 0,003 0,003 0,003 17:35 60 18
COMV4.09OC 0,014 0 0,014 0,014 0,014 0,014 17:35 - -
COMV4.19OC 0,018 0 0,018 0,012 0,012 0,019 17:35 - -
COMV4.29OC 0,002 0 0,002 0,002 0,002 0,002 17:35 - -
COMV4.39OC 0,015 0 0,015 0,015 0,015 0,015 17:35 - -
COMV4.49OC 0,016 0 0,016 0,023 0,016 0,023 17:35 - -
COMV4.69OC 0,059 18,00 0,050 0,059 0,059 0,059 17:35 60 354
COMV4.89OC 0,096 20,00 0,080 0,096 0,096 0,096 17:35 70 672
COMV5.09OC 0,125 0 0,125 0,246 0,125 0,256 17:35 - -
COMV5.29OC 0,400 0 0,400 0,390 0,390 0,400 17:35 - -
COMV5.49OC 0,670 0 0,670 - - - 17:35 - -
COMV5.69OC 0,746 0 0,746 0,805 0,721 0,805 17:35 - -
COMV5.89OC 0,860 0 0,860 0,860 0,860 0,860 17:35 - -
COMV6.09OC 1,274 0 1,274 - - - 17:35 - -
COMV6.29OC 1,335 0 1,335 1,335 1,335 1,335 17:35 - -
CREC103.OC 2,211 10,55 2,000 3,000 2,211 3,000 17:35 5 1.342
CREC108.DI 6,000 0 6,000 6,000 6,000 6,000 17:35 - -
CREC108.OC 1,600 26,58 1,264 1,051 1,051 1,600 17:35 27 3.673
CREC113.OC 0,455 -46,97 0,858 0,450 0,450 0,455 17:35 4 181
CREC118.DI 3,000 10,29 2,720 3,000 3,000 3,000 17:35 3 900
CREC118.OC 0,360 0 0,360 0,422 0,360 0,596 17:35 - -
CREC123.OC 0,130 0 0,130 0,201 0,100 0,201 17:35 - -
CREC133.OC 0,188 0 0,188 - - - 17:35 - -
CREC74.0OC 18,300 0 18,300 18,300 18,300 18,300 17:35 - -
CREC86.0OC 8,000 0 8,000 - - - 17:35 - -
CREC90.0DI 18,000 - - 18,000 18,000 18,000 17:35 5 9.000
CREC90.0OC 11,000 3,64 10,614 11,000 11,000 11,000 17:35 1 1.100
CREC94.0OC 7,990 0 7,990 7,990 7,990 7,990 17:35 - -
CREC98.0OC 5,750 -4,17 6,000 5,750 5,750 5,750 17:35 5 2.875
CREV103.OC 4,150 0 4,150 4,150 4,150 4,150 17:35 - -
CREV108.DI 12,000 0 12,000 - - - 17:35 - -
CREV108.OC 11,000 0 11,000 11,000 11,000 11,000 17:35 2 2.200
CREV113.OC 21,712 0 21,712 21,712 21,712 21,712 17:35 - -
CREV118.OC 28,193 0 28,193 - - - 17:35 - -
CREV123.OC 32,295 0 32,295 - - - 17:35 - -
CREV128.OC 27,494 0 27,494 - - - 17:35 - -
CREV133.OC 30,408 0 30,408 30,408 30,408 30,408 17:35 - -
CREV138.OC 39,412 0 39,412 - - - 17:35 - -
CREV86.0OC 1,350 0 1,350 1,350 1,350 1,350 17:35 - -
CREV90.0OC 1,290 0 1,290 1,290 1,290 1,290 17:35 - -
CREV94.0OC 1,700 0 1,700 1,700 1,700 1,700 17:35 - -
CREV98.0DI 3,800 0 3,800 3,800 3,800 3,800 17:35 - -
CREV98.0OC 3,920 -19,67 4,880 3,920 3,920 3,920 17:35 2 784
DGCC30.0OC 5,660 0 5,660 - - - 17:35 - -
EDNC28.0OC 22,000 0 22,000 22,000 22,000 22,000 17:35 - -
EDNC30.0OC 32,000 0 32,000 - - - 17:35 - -
EDNC40.0OC 27,000 0 27,000 27,000 27,000 27,000 17:35 - -
EDNC46.0OC 17,000 0 17,000 17,000 17,000 17,000 17:35 - -
EDNC63.0DI - - - - - - 17:35 - -
EDNV28.0OC - - - - - - 17:35 - -
GFGC102.DI 115,000 0 115,000 115,000 115,000 115,000 17:35 - -
GFGC102.OC 78,000 0 78,000 83,091 78,000 83,091 17:35 - -
GFGC105.OC 100,000 0 100,000 100,000 100,000 100,000 17:35 - -
GFGC108.OC 77,167 0 77,167 - - - 17:35 - -
GFGC10998O 79,022 8,26 72,990 78,800 78,800 79,990 17:35 52 410.989
GFGC114.OC 83,000 0 83,000 83,000 83,000 83,000 17:35 - -
GFGC117.OC 71,567 2,24 70,000 70,000 70,000 71,567 17:35 10 70.784
GFGC120.OC 69,052 6,05 65,110 65,100 65,100 69,052 17:35 58 400.082
GFGC123.OC 67,870 0 67,870 67,870 67,870 67,870 17:35 - -
GFGC126.OC 79,000 0 79,000 - - - 17:35 - -
GFGC129.DI 77,291 0 77,291 77,291 77,291 77,291 17:35 - -
GFGC129.OC 53,144 0 53,144 53,180 53,000 53,180 17:35 - -
GFGC132.DI 76,218 0 76,218 76,218 76,218 76,218 17:35 - -
GFGC132.OC 54,383 0 54,383 54,383 54,383 54,383 17:35 - -
GFGC135.DI 64,347 0 64,347 64,347 64,347 64,347 17:35 - -
GFGC135.OC 54,530 -0,85 55,000 56,000 54,060 56,000 17:35 5 27.706
GFGC140.DI 59,951 0 59,951 59,951 59,951 59,951 17:35 - -
GFGC140.OC 50,000 0 50,000 46,400 46,400 50,000 17:35 58 274.547
GFGC145.DI 48,000 0 48,000 48,000 48,000 48,000 17:35 - -
GFGC145.OC 45,000 4,24 43,169 39,000 39,000 45,000 17:35 227 966.894
GFGC150.DI 51,670 0 51,670 53,640 51,670 53,640 17:35 - -
GFGC150.OC 40,010 0,02 40,000 38,161 36,500 41,000 17:35 952 3.811.002
GFGC155.DI 43,280 0 43,280 35,600 35,600 43,280 17:35 - -
GFGC155.OC 35,200 2,03 34,500 32,448 32,000 37,000 17:35 530 1.834.867
GFGC160.DI 37,020 0 37,020 - - - 17:35 - -
GFGC160.OC 30,010 -0,64 30,204 27,500 27,000 31,001 17:35 439 1.280.224
GFGC165.DI 37,500 7,14 35,000 37,500 36,834 37,500 17:35 7 25.984
GFGC165.OC 26,355 1,37 26,000 23,000 23,000 27,771 17:35 304 782.529
GFGC170.DI 33,996 -0,01 34,000 32,390 29,800 34,000 17:35 214 696.275
GFGC170.OC 20,969 1,60 20,639 18,200 18,000 21,500 17:35 901 1.749.523
GFGC175.OC 16,863 3,27 16,329 14,410 13,700 17,660 17:35 477 691.827
GFGC180.DI 26,000 -3,73 27,006 22,000 22,000 26,000 17:35 52 129.852
GFGC180.OC 12,351 -0,06 12,358 11,890 9,800 14,900 17:35 10.525 12.057.259
GFGC185.DI 23,500 -2,08 24,000 23,500 23,500 23,500 17:35 3 7.050
GFGC185.OC 8,831 -1,37 8,954 7,480 7,000 10,900 17:35 5.452 4.574.947
GFGC190.DI 20,715 -0,15 20,746 18,000 18,000 22,000 17:35 151 298.798
GFGC190.OC 6,257 -2,45 6,414 6,500 4,820 7,500 17:35 39.076 22.953.035
GFGC195.DI 17,800 -3,78 18,500 17,200 17,200 17,800 17:35 11 19.220
GFGC195.OC 4,500 3,31 4,356 3,250 3,250 5,220 17:35 8.534 3.324.940
GFGC19898O 3,210 -1,05 3,244 2,320 2,320 4,000 17:35 10.517 3.014.055
GFGC200.DI 15,790 -4,30 16,500 15,500 15,500 16,000 17:35 1.009 1.600.753
GFGC210.DI 12,137 -2,23 12,414 12,000 11,000 12,500 17:35 324 380.872
GFGC210.OC 1,380 -2,40 1,414 1,201 1,095 1,800 17:35 21.480 2.775.402
GFGC220.DI 10,000 2,04 9,800 9,500 9,500 10,000 17:35 575 573.830
GFGC220.OC 0,666 -4,72 0,699 0,750 0,550 0,897 17:35 8.048 515.667
GFGC230.DI 8,200 6,56 7,695 7,000 7,000 8,200 17:35 20 14.790
GFGC230.OC 0,389 -0,51 0,391 0,310 0,300 0,560 17:35 3.183 122.523
GFGC240.DI 6,450 -7,59 6,980 6,500 5,500 6,500 17:35 156 96.355
GFGC240.OC 0,264 -2,22 0,270 0,350 0,191 0,350 17:35 2.191 54.878
GFGC250.DI 5,000 -3,38 5,175 4,950 4,950 5,000 17:35 6 2.990
GFGC250.OC 0,190 -5,00 0,200 0,180 0,110 0,220 17:35 3.717 58.707
GFGC260.DI 4,100 -3,53 4,250 3,500 3,500 4,100 17:35 112 44.882
GFGC260.FE 12,500 4,17 12,000 12,500 12,500 12,500 17:35 16 20.000
GFGC260.OC 0,130 -0,76 0,131 0,091 0,091 0,150 17:35 3.719 45.650
GFGC270.OC 0,103 3,00 0,100 0,065 0,065 0,120 17:35 649 6.118
GFGC280.DI 2,639 -8,11 2,872 3,200 2,300 3,200 17:35 714 183.963
GFGC280.OC 0,104 20,93 0,086 0,100 0,063 0,149 17:35 1.071 8.727
GFGC300.DI 1,700 0 1,700 1,650 1,250 2,100 17:35 356 59.327
GFGC300.OC 0,083 18,57 0,070 0,051 0,050 0,090 17:35 7.922 58.536
GFGC84.0DI 108,000 0 108,000 - - - 17:35 - -
GFGV10998O 0,027 0 0,027 0,016 0,016 0,030 17:35 134 371
GFGV120.OC 0,028 -15,15 0,033 0,022 0,022 0,039 17:35 111 300
GFGV123.OC 0,015 -58,33 0,036 0,015 0,015 0,015 17:35 1 2
GFGV126.OC 0,084 44,83 0,058 0,058 0,049 0,089 17:35 193 1.406
GFGV129.OC 0,030 -26,83 0,041 0,049 0,026 0,049 17:35 170 586
GFGV132.OC 0,031 -36,73 0,049 0,025 0,025 0,031 17:35 50 139
GFGV135.OC 0,089 -34,07 0,135 0,140 0,050 0,140 17:35 193 2.273
GFGV140.OC 0,084 -7,69 0,091 0,100 0,050 0,140 17:35 208 2.157
GFGV145.DI 0,800 -20,00 1,000 1,000 0,800 1,150 17:35 21 2.040
GFGV145.OC 0,180 -1,10 0,182 0,100 0,100 0,200 17:35 1.431 23.674
GFGV150.DI 1,950 0 1,950 1,950 1,950 1,950 17:35 - -
GFGV150.OC 0,232 -3,33 0,240 0,170 0,151 0,300 17:35 2.254 49.988
GFGV155.DI 1,700 -32,00 2,500 2,000 1,700 2,200 17:35 25 5.010
GFGV155.OC 0,253 -18,65 0,311 0,340 0,201 0,400 17:35 742 19.750
GFGV160.DI 3,380 0 3,380 3,400 3,350 3,400 17:35 - -
GFGV160.OC 0,379 -3,56 0,393 0,330 0,330 0,499 17:35 1.752 71.666
GFGV165.DI 2,575 -26,43 3,500 3,500 2,082 3,600 17:35 207 62.294
GFGV165.OC 0,605 -3,97 0,630 0,760 0,390 0,800 17:35 971 55.849
GFGV170.DI 3,800 -45,64 6,990 3,800 3,800 3,800 17:35 8 3.040
GFGV170.OC 0,841 -18,35 1,030 1,286 0,715 1,286 17:35 4.540 433.979
GFGV175.DI 5,000 -37,34 7,980 5,200 5,000 5,200 17:35 10 5.180
GFGV175.OC 1,365 -13,33 1,575 1,800 1,210 1,920 17:35 1.319 215.742
GFGV180.DI 6,950 0 - 7,250 6,099 7,250 15:20 90 62.899
GFGV180.OC 2,181 -11,52 2,465 2,949 2,000 3,000 17:35 10.798 2.646.619
GFGV185.DI 6,000 0 - 6,000 6,000 6,000 16:58 50 30.000
GFGV185.OC 3,738 -10,19 4,162 4,200 3,500 5,300 17:35 2.114 919.198
GFGV190.DI 7,800 -36,07 12,200 14,000 7,610 14,000 17:35 198 208.234
GFGV190.OC 6,118 -14,23 7,133 7,600 5,750 8,300 17:35 4.728 3.272.777
GFGV195.OC 9,060 -5,89 9,627 12,000 8,000 12,000 17:35 361 394.128
GFGV19898O 12,067 -1,09 12,200 12,200 11,450 14,000 17:35 167 211.600
GFGV210.DI 28,192 0 28,192 - - - 17:35 - -
GFGV210.OC 22,550 0,22 22,500 25,000 22,550 25,000 17:35 20 47.550
GFGV220.OC 40,000 0 40,000 37,000 37,000 40,000 17:35 - -
GFGV230.OC 46,000 -6,12 49,000 46,000 46,000 46,000 17:35 1 4.600
GFGV240.OC 52,000 0 52,000 52,000 52,000 52,000 17:35 - -
GFGV250.OC 72,523 0 72,523 - - - 17:35 - -
GFGV270.OC 86,320 0 86,320 86,390 86,179 86,390 17:35 - -
GFGV280.OC 87,000 0 87,000 87,294 86,842 87,294 17:35 - -
GFGV84.0OC 0,016 23,08 0,013 0,007 0,007 0,020 17:35 5.331 9.429
GFGV99.0OC 0,010 0 0,010 0,008 0,008 0,011 17:35 93 83
GVAC23.0OC 1,979 -10,00 2,199 2,000 1,900 2,000 17:35 7 1.378
GVAC25.0OC 0,670 -4,29 0,700 0,850 0,560 1,000 17:35 19 1.469
GVAC26.0OC 0,300 0 0,300 0,300 0,300 0,300 17:35 - -
GVAC27.0OC 0,100 -13,04 0,115 0,100 0,100 0,100 17:35 1 10
GVAC28.0OC 0,030 0 0,030 0,030 0,030 0,030 17:35 - -
GVAC29.0OC 0,350 0 0,350 - - - 17:35 - -
GVAV23.0OC 0,100 0 0,100 0,100 0,100 0,100 17:35 - -
GVAV25.0OC 1,450 0 1,450 1,200 1,200 1,450 17:35 - -
HARC180.DI - - - - - - 17:35 - -
HARC180.OC - - - - - - 17:35 - -
HARC200.OC 1,170 0 1,170 - - - 17:35 - -
HARC210.OC 3,200 0 3,200 - - - 17:35 - -
HARC220.OC 4,000 0 4,000 - - - 17:35 - -
LOMC200.OC 71,500 -0,69 72,000 71,500 71,500 71,500 17:35 5 35.750
LOMC220.OC 57,500 0 57,500 55,000 55,000 57,500 17:35 2 11.250
LOMC255.OC 21,000 0 21,000 21,000 21,000 21,000 17:35 - -
LOMC270.OC 4,500 0 4,500 4,500 4,500 4,500 17:35 - -
LOMC285.OC 3,000 0 3,000 3,000 3,000 3,000 17:35 - -
LOMC300.OC 3,000 0 3,000 - - - 17:35 - -
LOMV255.OC 1,670 0 1,670 1,670 1,670 1,670 17:35 - -
LOMV270.DI 3,180 -40,11 5,310 3,360 3,000 3,360 17:35 10 3.180
MELC4800DI 1.300 0 1.300 - - - 17:35 - -
MELC5800DI 450,000 0 450,000 400,000 400,000 450,000 17:35 - -
MIRC3200OC 75,000 0 75,000 75,000 75,000 75,000 17:35 - -
MORC16.2OC 1,250 0 1,250 0,900 0,900 1,250 17:35 - -
MORC17.2DI - - - - - - 17:35 - -
MORC17.2OC 0,460 0 0,460 0,370 0,370 0,460 17:35 - -
MORC18.2DI - - - - - - 17:35 - -
MORC18.2OC 0,951 0 0,951 - - - 17:35 - -
PAMC101.OC 33,041 0 33,041 33,100 33,000 33,100 17:35 - -
PAMC105.OC 21,000 0 21,000 - - - 17:35 - -
PAMC109.OC 22,900 0 22,900 - - - 17:35 - -
PAMC113.OC 16,000 0 16,000 16,000 16,000 16,000 17:35 - -
PAMC117.OC 13,980 16,50 12,000 13,000 13,000 13,980 17:35 12 16.580
PAMC121.OC 12,542 4,52 12,000 12,542 12,542 12,542 17:35 1 1.254
PAMC125.OC 8,000 0 8,000 8,000 8,000 8,000 17:35 - -
PAMC129.DI 16,000 0 16,000 16,000 16,000 16,000 17:35 - -
PAMC129.OC 6,000 89,27 3,170 4,000 4,000 6,000 17:35 11 6.118
PAMC133.DI 11,000 0 11,000 12,000 8,000 12,000 17:35 46 51.700
PAMC133.OC 3,990 -5,85 4,238 3,983 3,983 3,990 17:35 6 2.393
PAMC137.OC 2,474 7,57 2,300 2,200 2,000 2,480 17:35 193 42.042
PAMC73.0OC 54,000 0 54,000 - - - 17:35 - -
PAMC81.0OC 52,708 0 52,708 - - - 17:35 - -
PAMC83.0OC 40,000 0 40,000 - - - 17:35 - -
PAMC93.0OC 39,263 0 39,263 39,263 39,263 39,263 17:35 - -
PAMC97.0OC 30,000 0 30,000 30,000 30,000 30,000 17:35 - -
PAMV101.OC 0,310 0 0,310 0,310 0,310 0,310 17:35 - -
PAMV105.DI 1,200 0 1,200 - - - 17:35 - -
PAMV105.OC 0,200 0 0,200 0,250 0,200 0,250 17:35 - -
PAMV109.OC 1,560 0 1,560 - - - 17:35 - -
PAMV113.OC 1,052 0 1,052 - - - 17:35 - -
PAMV117.OC 0,904 -20,00 1,130 0,904 0,904 0,904 17:35 1 90
PAMV121.OC 3,200 0 3,200 - - - 17:35 - -
PAMV125.OC 2,766 0 2,766 2,300 2,290 3,000 17:35 - -
PAMV129.OC 5,760 0 5,760 5,909 5,760 5,909 17:35 - -
PAMV133.OC 6,900 0 6,900 6,900 6,900 6,900 17:35 - -
PAMV137.OC 10,000 0 10,000 12,000 10,000 12,000 17:35 - -
PAMV93.0OC 0,051 0 0,051 - - - 17:35 - -
PAMV97.0OC 0,016 -20,00 0,020 0,020 0,016 0,020 17:35 43 80
SUPC71.0OC 16,000 6,67 15,000 16,000 16,000 16,000 17:35 1 1.600
SUPC83.0OC 6,000 9,09 5,500 6,000 6,000 6,000 17:35 4 2.400
SUPC89.0DI 15,000 0 15,000 16,750 15,000 16,750 17:35 - -
SUPC89.0OC 2,200 0 2,200 1,500 1,500 2,200 17:35 - -
SUPV83.0OC 0,820 0 0,820 0,820 0,820 0,820 17:35 - -
TECC14352O 57,000 0 57,000 57,000 57,000 57,000 17:35 - -
TECC15352D 40,000 0 40,000 40,000 40,000 40,000 17:35 - -
TECV15352D 0,894 0 0,894 - - - 17:35 - -
TGNC54.0OC 34,500 0 34,500 34,500 34,500 34,500 17:35 - -
TGNC60.0OC 23,000 0 23,000 24,000 23,000 24,000 17:35 - -
TGNC62.0OC 21,000 -8,70 23,000 21,000 21,000 21,000 17:35 5 10.500
TGNC64.0DI 32,000 0 32,000 32,000 32,000 32,000 17:35 - -
TGNC66.0OC 21,000 0 21,000 21,000 21,000 21,000 17:35 - -
TGNC70.0DI 22,000 0 22,000 22,000 22,000 22,000 17:35 30 66.000
TGNC72.0DI 21,000 0 21,000 21,000 21,000 21,000 17:35 30 63.000
TGNC72.0OC 12,333 -17,78 15,000 12,000 12,000 12,500 17:35 6 7.400
TGNC74.0DI 19,000 0 19,000 19,000 19,000 19,000 17:35 - -
TGNC74.0OC 10,500 -19,23 13,000 10,500 10,500 10,500 17:35 10 10.500
TGSC150.OC 40,000 0 40,000 40,000 40,000 40,000 17:35 - -
TGSC160.OC 30,000 0 30,000 - - - 17:35 - -
TGSC185.OC 8,000 0 8,000 8,000 8,000 8,000 17:35 - -
TGSV150.OC 0,100 -75,00 0,400 0,100 0,100 0,100 17:35 10 100
TGSV155.OC 0,628 0 0,628 0,628 0,628 0,628 17:35 - -
TGSV160.OC 0,250 -82,51 1,429 0,250 0,250 0,250 17:35 15 375
TGSV185.OC 5,000 0 5,000 5,000 5,000 5,000 17:35 - -
TRAC22.0OC 27,500 0 27,500 27,500 27,500 27,500 17:35 - -
TRAC24.0DI 27,000 0 27,000 27,000 27,000 27,000 17:35 - -
TRAC28.0OC 23,000 0 23,000 23,000 23,000 23,000 17:35 - -
TRAC34.0OC 17,990 0 17,990 18,000 17,990 18,000 17:35 - -
TRAC38.0OC 11,150 -11,51 12,600 11,350 11,150 11,350 17:35 23 25.845
TRAC50.0DI 3,200 -20,00 4,000 4,001 2,000 4,001 17:35 5 1.600
TRAC50.0OC 3,500 0 3,500 3,000 3,000 3,649 17:35 - -
TRAC56.0DI 3,000 0 - 3,000 3,000 3,000 16:26 75 22.500
TRAV22.0OC - - - - - - 17:35 - -
TXAC100.OC 1,760 0 1,760 1,760 1,760 1,760 17:35 - -
TXAC102.FE 15,000 0 - 15,000 15,000 15,000 16:41 16 24.000
TXAC102.OC 2,363 0 2,363 2,363 2,363 2,363 17:35 - -
TXAC104.DI 6,500 8,33 6,000 6,000 6,000 6,500 17:35 288 181.800
TXAC104.OC 0,850 -15,00 1,000 0,850 0,850 0,850 17:35 4 340
TXAC48.0OC 44,500 0 44,500 45,000 44,000 45,000 17:35 - -
TXAC66.0OC 25,571 -30,09 36,578 25,571 25,571 25,571 17:35 2 5.114
TXAC68.0OC 34,806 0 34,806 34,806 34,806 34,806 17:35 - -
TXAC70.0OC 22,088 2,73 21,500 22,088 22,088 22,088 17:35 1 2.209
TXAC74.0OC 29,000 0 29,000 - - - 17:35 - -
TXAC76.0DI 22,000 0 22,000 26,000 22,000 26,000 17:35 - -
TXAC76.0FE 28,500 0 28,500 31,000 28,500 33,000 17:35 - -
TXAC76.0OC 16,000 0 16,000 16,000 16,000 16,000 17:35 2 3.200
TXAC78.0FE 30,000 0 30,000 - - - 17:35 - -
TXAC78.0OC 17,429 0 17,429 17,083 17,083 17,450 17:35 - -
TXAC80.0OC 12,411 0 12,411 12,411 12,411 12,411 17:35 - -
TXAC82.0OC 10,897 2,03 10,680 10,500 10,500 10,939 17:35 12 12.997
TXAC84.0OC 9,310 1,20 9,200 8,232 8,232 9,310 17:35 7 6.285
TXAC86.0OC 11,500 0 11,500 11,500 11,500 11,500 17:35 - -
TXAC88.0OC 5,459 -18,52 6,700 5,459 5,459 5,459 17:35 3 1.638
TXAC90.0OC 12,000 0 12,000 12,000 12,000 12,000 17:35 - -
TXAC92.0OC 3,900 2,42 3,808 3,500 3,220 4,000 17:35 181 65.044
TXAC96.0DI 8,200 -59,00 20,000 8,200 8,200 8,200 17:35 7 5.740
TXAC96.0OC 3,000 0 3,000 3,000 3,000 3,000 17:35 - -
TXAC98.0DI 7,600 -5,00 8,000 7,000 7,000 7,600 17:35 49 34.840
TXAC98.0OC 1,700 0 1,700 1,700 1,700 1,701 17:35 - -
TXAV100.OC 9,814 0 9,814 - - - 17:35 - -
TXAV102.OC 11,683 0 11,683 - - - 17:35 - -
TXAV104.OC 13,557 419,43 2,610 13,557 13,557 13,557 17:35 4 5.423
TXAV48.0OC - - - - - - 17:35 - -
TXAV66.0OC 0,015 -25,00 0,020 0,015 0,015 0,015 17:35 2 3
TXAV70.0OC 0,020 0 0,020 0,020 0,020 0,020 17:35 1 2
TXAV76.0DI 0,407 0 0,407 - - - 17:35 - -
TXAV76.0OC 0,091 0 0,091 - - - 17:35 - -
TXAV82.0OC 0,149 0 0,149 0,149 0,149 0,149 17:35 - -
TXAV84.0DI 4,600 0 4,600 4,600 4,600 4,600 17:35 - -
TXAV84.0OC 0,400 -10,91 0,449 0,450 0,400 0,450 17:35 13 575
TXAV88.0OC 1,000 30,72 0,765 1,000 1,000 1,000 17:35 2 200
TXAV92.0OC 4,772 0 4,772 - - - 17:35 - -
TXAV98.0OC 1,420 0 1,420 1,420 1,420 1,420 17:35 - -
YPFC1000DI 69,000 0 69,000 69,000 69,000 69,000 17:35 - -
YPFC1000OC 9,165 3,76 8,833 8,000 7,000 9,900 17:35 132 108.578
YPFC1050OC 4,970 -0,60 5,000 4,970 4,970 4,970 17:35 1 497
YPFC1100OC 2,750 -8,09 2,992 2,000 2,000 2,750 17:35 18 3.910
YPFC1150DI 33,000 0 33,000 33,000 33,000 33,000 17:35 - -
YPFC1150OC 10,090 0 10,090 10,090 10,090 10,090 17:35 - -
YPFC1200DI 20,000 0 20,000 20,000 20,000 20,000 17:35 2 4.000
YPFC1200OC 1,680 -2,33 1,720 1,650 1,650 1,720 17:35 29 4.834
YPFC500.OC 455,000 0 455,000 - - - 17:35 - -
YPFC620.OC 293,990 0 293,990 - - - 17:35 - -
YPFC640.OC - - - - - - 17:35 - -
YPFC660.OC 229,760 0 229,760 229,760 229,760 229,760 17:35 - -
YPFC680.OC 229,260 0 229,260 229,260 229,260 229,260 17:35 - -
YPFC700.OC 205,000 0 205,000 205,000 205,000 205,000 17:35 - -
YPFC720.DI 240,000 1,27 237,000 240,000 240,000 240,000 17:35 5 120.000
YPFC720.OC 170,000 0 170,000 170,000 170,000 170,000 17:35 - -
YPFC760.DI 210,000 0 210,000 210,000 210,000 210,000 17:35 5 105.000
YPFC760.OC 140,000 7,69 130,000 140,000 140,000 140,000 17:35 1 14.000
YPFC800.DI 175,000 0 175,000 175,000 175,000 175,000 17:35 - -
YPFC800.OC 100,133 -7,28 108,000 100,920 100,000 100,920 17:35 7 70.093
YPFC840.DI 140,000 0 140,000 140,000 140,000 140,000 17:35 - -
YPFC840.OC 85,000 6,92 79,500 70,000 70,000 85,000 17:35 30 238.291
YPFC880.DI 125,000 25,00 100,000 125,000 125,000 125,000 17:35 1 12.500
YPFC880.OC 56,860 7,35 52,966 45,890 45,000 56,860 17:35 10 51.998
YPFC920.OC 37,000 22,52 30,200 30,200 30,200 37,000 17:35 6 20.160
YPFC960.DI 73,793 79,33 41,150 61,725 61,725 75,000 17:35 11 81.173
YPFC960.OC 19,785 4,68 18,900 17,000 13,000 20,950 17:35 23 40.370
YPFV1000DI 100,000 0 100,000 100,000 100,000 100,000 17:35 - -
YPFV1000OC 97,000 0 97,000 - - - 17:35 - -
YPFV1050OC 140,020 0 140,020 - - - 17:35 - -
YPFV1100OC 180,635 0 180,635 180,440 180,440 180,830 17:35 - -
YPFV1150OC 276,820 0 276,820 276,820 276,820 276,820 17:35 - -
YPFV1200OC 289,080 0 289,080 298,550 287,920 298,550 17:35 - -
YPFV500.OC 0,120 0 0,120 0,120 0,120 0,120 17:35 - -
YPFV680.OC 0,300 49,25 0,201 0,300 0,150 0,300 17:35 27 789
YPFV700.OC 15,000 0 15,000 - - - 17:35 - -
YPFV720.DI 9,290 0 9,290 - - - 17:35 - -
YPFV720.OC 0,800 0 0,800 0,800 0,800 0,800 17:35 - -
YPFV760.DI 13,000 0 13,000 13,000 13,000 13,000 17:35 - -
YPFV760.OC 0,700 -76,67 3,000 1,000 0,700 1,150 17:35 21 2.220
YPFV800.DI 40,000 0 40,000 40,000 40,000 40,000 17:35 - -
YPFV800.OC 3,123 -19,92 3,900 3,900 2,500 4,000 17:35 70 26.587
YPFV840.DI 15,000 24,69 12,030 15,500 15,000 19,500 17:35 10 16.450
YPFV840.OC 14,050 0 14,050 14,050 14,050 14,050 17:35 - -
YPFV880.DI 19,560 0 19,560 - - - 17:35 - -
YPFV880.OC 25,100 9,13 23,000 25,100 25,100 25,100 17:35 1 2.510
YPFV920.DI 19,470 0 19,470 19,470 19,470 19,470 17:35 - -
YPFV920.OC 80,500 0 80,500 80,500 80,500 80,500 17:35 - -
YPFV960.OC 75,320 -5,85 80,000 75,320 75,320 75,320 17:35 1 7.532







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.