Chevron Corp./OS/Call [190]/MS
WKN MM4NMF
ISIN DE000MM4NMF8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.03.2026 | 14:23:37.939 | 0,530 BZ | 500 | 265,000 | 3.343.184,000 | 1.783.787,240 |
| 16.03.2026 | 14:23:37.939 | 0,530 BZ | 500 | 265,000 | 3.343.184,000 | 1.783.787,240 |
| 16.03.2026 | 14:22:32.157 | 0,530 BZ | 6.000 | 3.180,000 | 3.342.684,000 | 1.783.522,240 |
| 16.03.2026 | 14:22:32.157 | 0,530 BZ | 6.000 | 3.180,000 | 3.342.684,000 | 1.783.522,240 |
| 16.03.2026 | 14:22:25.495 | 0,530 BZ | 700 | 371,000 | 3.336.684,000 | 1.780.342,240 |
| 16.03.2026 | 14:22:25.495 | 0,530 BZ | 700 | 371,000 | 3.336.684,000 | 1.780.342,240 |
| 16.03.2026 | 14:18:26.737 | 0,530 BZ | 2.500 | 1.325,000 | 3.335.984,000 | 1.779.971,240 |
| 16.03.2026 | 14:18:26.737 | 0,530 BZ | 2.500 | 1.325,000 | 3.335.984,000 | 1.779.971,240 |
| 16.03.2026 | 14:14:30.200 | 0,530 BZ | 2.800 | 1.484,000 | 3.333.484,000 | 1.778.646,240 |
| 16.03.2026 | 14:14:30.200 | 0,530 BZ | 2.800 | 1.484,000 | 3.333.484,000 | 1.778.646,240 |
| 16.03.2026 | 14:13:10.296 | 0,530 BZ | 10.000 | 5.300,000 | 3.330.684,000 | 1.777.162,240 |
| 16.03.2026 | 14:13:10.296 | 0,530 BZ | 10.000 | 5.300,000 | 3.330.684,000 | 1.777.162,240 |
| 16.03.2026 | 14:12:50.461 | 0,530 BZ | 6.000 | 3.180,000 | 3.320.684,000 | 1.771.862,240 |
| 16.03.2026 | 14:12:50.461 | 0,530 BZ | 6.000 | 3.180,000 | 3.320.684,000 | 1.771.862,240 |
| 16.03.2026 | 14:12:49.260 | 0,530 BZ | 15.000 | 7.950,000 | 3.314.684,000 | 1.768.682,240 |
| 16.03.2026 | 14:12:49.260 | 0,530 BZ | 15.000 | 7.950,000 | 3.314.684,000 | 1.768.682,240 |
| 16.03.2026 | 14:10:35.658 | 0,530 BZ | 1.500 | 795,000 | 3.299.684,000 | 1.760.732,240 |
| 16.03.2026 | 14:10:35.658 | 0,530 BZ | 1.500 | 795,000 | 3.299.684,000 | 1.760.732,240 |
| 16.03.2026 | 14:08:48.370 | 0,530 BZ | 3.773 | 1.999,690 | 3.298.184,000 | 1.759.937,240 |
| 16.03.2026 | 14:08:48.370 | 0,530 BZ | 3.773 | 1.999,690 | 3.298.184,000 | 1.759.937,240 |
| 16.03.2026 | 14:03:34.972 | 0,530 BZ | 3.773 | 1.999,690 | 3.294.411,000 | 1.757.937,550 |
| 16.03.2026 | 14:03:34.972 | 0,530 BZ | 3.773 | 1.999,690 | 3.294.411,000 | 1.757.937,550 |
| 16.03.2026 | 13:59:39.074 | 0,530 BZ | 2.830 | 1.499,900 | 3.290.638,000 | 1.755.937,860 |
| 16.03.2026 | 13:59:39.074 | 0,530 BZ | 2.830 | 1.499,900 | 3.290.638,000 | 1.755.937,860 |
| 16.03.2026 | 13:46:56.811 | 0,520 BZ | 80.030 | 41.615,600 | 3.287.808,000 | 1.754.437,960 |
| 16.03.2026 | 13:46:56.811 | 0,520 BZ | 80.030 | 41.615,600 | 3.287.808,000 | 1.754.437,960 |
| 16.03.2026 | 13:46:23.379 | 0,530 BZ | 5.960 | 3.158,800 | 3.207.778,000 | 1.712.822,360 |
| 16.03.2026 | 13:46:23.379 | 0,530 BZ | 5.960 | 3.158,800 | 3.207.778,000 | 1.712.822,360 |
| 16.03.2026 | 13:45:25.390 | 0,530 BZ | 4.000 | 2.120,000 | 3.201.818,000 | 1.709.663,560 |
| 16.03.2026 | 13:45:25.390 | 0,530 BZ | 4.000 | 2.120,000 | 3.201.818,000 | 1.709.663,560 |
| 16.03.2026 | 13:43:42.817 | 0,530 BZ | 2.000 | 1.060,000 | 3.197.818,000 | 1.707.543,560 |
| 16.03.2026 | 13:43:42.817 | 0,530 BZ | 2.000 | 1.060,000 | 3.197.818,000 | 1.707.543,560 |
| 16.03.2026 | 13:41:43.133 | 0,530 BZ | 209.716 | 111.149,480 | 3.195.818,000 | 1.706.483,560 |
| 16.03.2026 | 13:41:43.133 | 0,530 BZ | 209.716 | 111.149,480 | 3.195.818,000 | 1.706.483,560 |
| 16.03.2026 | 13:40:29.542 | 0,530 BG | 150.000 | 79.500,000 | 2.986.102,000 | 1.595.334,080 |
| 16.03.2026 | 13:40:29.542 | 0,530 BG | 150.000 | 79.500,000 | 2.986.102,000 | 1.595.334,080 |
| 16.03.2026 | 13:37:53.238 | 0,530 BG | 200.000 | 106.000,000 | 2.836.102,000 | 1.515.834,080 |
| 16.03.2026 | 13:37:53.238 | 0,530 BG | 200.000 | 106.000,000 | 2.836.102,000 | 1.515.834,080 |
| 16.03.2026 | 13:35:50.573 | 0,530 BG | 200.000 | 106.000,000 | 2.636.102,000 | 1.409.834,080 |
| 16.03.2026 | 13:35:50.573 | 0,530 BG | 200.000 | 106.000,000 | 2.636.102,000 | 1.409.834,080 |
| 16.03.2026 | 13:35:05.178 | 0,530 BZ | 15.000 | 7.950,000 | 2.436.102,000 | 1.303.834,080 |
| 16.03.2026 | 13:35:05.178 | 0,530 BZ | 15.000 | 7.950,000 | 2.436.102,000 | 1.303.834,080 |
| 16.03.2026 | 13:34:19.286 | 0,530 BZ | 2.040 | 1.081,200 | 2.421.102,000 | 1.295.884,080 |
| 16.03.2026 | 13:34:19.286 | 0,530 BZ | 2.040 | 1.081,200 | 2.421.102,000 | 1.295.884,080 |
| 16.03.2026 | 13:33:01.323 | 0,530 BZ | 25.550 | 13.541,500 | 2.419.062,000 | 1.294.802,880 |
| 16.03.2026 | 13:33:01.323 | 0,530 BZ | 25.550 | 13.541,500 | 2.419.062,000 | 1.294.802,880 |
| 16.03.2026 | 13:32:55.262 | 0,530 BZ | 4.300 | 2.279,000 | 2.393.512,000 | 1.281.261,380 |
| 16.03.2026 | 13:32:55.262 | 0,530 BZ | 4.300 | 2.279,000 | 2.393.512,000 | 1.281.261,380 |
| 16.03.2026 | 13:32:51.314 | 0,530 BZ | 38.040 | 20.161,200 | 2.389.212,000 | 1.278.982,380 |
| 16.03.2026 | 13:32:51.314 | 0,530 BZ | 38.040 | 20.161,200 | 2.389.212,000 | 1.278.982,380 |
| 16.03.2026 | 13:19:54.063 | 0,540 BZ | 10.000 | 5.400,000 | 2.351.172,000 | 1.258.821,180 |
| 16.03.2026 | 13:19:54.063 | 0,540 BZ | 10.000 | 5.400,000 | 2.351.172,000 | 1.258.821,180 |
| 16.03.2026 | 13:17:08.447 | 0,540 BZ | 850 | 459,000 | 2.341.172,000 | 1.253.421,180 |
| 16.03.2026 | 13:17:08.447 | 0,540 BZ | 850 | 459,000 | 2.341.172,000 | 1.253.421,180 |
| 16.03.2026 | 13:16:25.945 | 0,540 BZ | 1.500 | 810,000 | 2.340.322,000 | 1.252.962,180 |
| 16.03.2026 | 13:16:25.945 | 0,540 BZ | 1.500 | 810,000 | 2.340.322,000 | 1.252.962,180 |
| 16.03.2026 | 13:13:27.351 | 0,540 BZ | 3.000 | 1.620,000 | 2.338.822,000 | 1.252.152,180 |
| 16.03.2026 | 13:13:27.351 | 0,540 BZ | 3.000 | 1.620,000 | 2.338.822,000 | 1.252.152,180 |
| 16.03.2026 | 13:13:17.027 | 0,540 BZ | 600 | 324,000 | 2.335.822,000 | 1.250.532,180 |
| 16.03.2026 | 13:13:17.027 | 0,540 BZ | 600 | 324,000 | 2.335.822,000 | 1.250.532,180 |
| 16.03.2026 | 13:06:36.505 | 0,540 BZ | 3.500 | 1.890,000 | 2.335.222,000 | 1.250.208,180 |
| 16.03.2026 | 13:06:36.505 | 0,540 BZ | 3.500 | 1.890,000 | 2.335.222,000 | 1.250.208,180 |
| 16.03.2026 | 13:04:48.875 | 0,540 BZ | 1.000 | 540,000 | 2.331.722,000 | 1.248.318,180 |
| 16.03.2026 | 13:04:48.875 | 0,540 BZ | 1.000 | 540,000 | 2.331.722,000 | 1.248.318,180 |
| 16.03.2026 | 12:58:54.955 | 0,540 BZ | 500 | 270,000 | 2.330.722,000 | 1.247.778,180 |
| 16.03.2026 | 12:58:54.955 | 0,540 BZ | 500 | 270,000 | 2.330.722,000 | 1.247.778,180 |
| 16.03.2026 | 12:55:47.627 | 0,540 BZ | 300 | 162,000 | 2.330.222,000 | 1.247.508,180 |
| 16.03.2026 | 12:55:47.627 | 0,540 BZ | 300 | 162,000 | 2.330.222,000 | 1.247.508,180 |
| 16.03.2026 | 12:54:05.057 | 0,540 BZ | 350 | 189,000 | 2.329.922,000 | 1.247.346,180 |
| 16.03.2026 | 12:54:05.057 | 0,540 BZ | 350 | 189,000 | 2.329.922,000 | 1.247.346,180 |
| 16.03.2026 | 12:53:56.483 | 0,550 BZ | 350 | 192,500 | 2.329.572,000 | 1.247.157,180 |
| 16.03.2026 | 12:53:56.483 | 0,550 BZ | 350 | 192,500 | 2.329.572,000 | 1.247.157,180 |
| 16.03.2026 | 12:52:29.495 | 0,540 BZ | 52.284 | 28.233,360 | 2.329.222,000 | 1.246.964,680 |
| 16.03.2026 | 12:52:29.495 | 0,540 BZ | 52.284 | 28.233,360 | 2.329.222,000 | 1.246.964,680 |
| 16.03.2026 | 12:52:24.059 | 0,540 BZ | 4.000 | 2.160,000 | 2.276.938,000 | 1.218.731,320 |
| 16.03.2026 | 12:52:24.059 | 0,540 BZ | 4.000 | 2.160,000 | 2.276.938,000 | 1.218.731,320 |
| 16.03.2026 | 12:52:19.178 | 0,550 BZ | 2.700 | 1.485,000 | 2.272.938,000 | 1.216.571,320 |
| 16.03.2026 | 12:52:19.178 | 0,550 BZ | 2.700 | 1.485,000 | 2.272.938,000 | 1.216.571,320 |
| 16.03.2026 | 12:51:55.490 | 0,550 BZ | 175 | 96,250 | 2.270.238,000 | 1.215.086,320 |
| 16.03.2026 | 12:51:55.490 | 0,550 BZ | 175 | 96,250 | 2.270.238,000 | 1.215.086,320 |
| 16.03.2026 | 12:51:04.355 | 0,550 BZ | 500 | 275,000 | 2.270.063,000 | 1.214.990,070 |
| 16.03.2026 | 12:51:04.355 | 0,550 BZ | 500 | 275,000 | 2.270.063,000 | 1.214.990,070 |
| 16.03.2026 | 12:44:53.305 | 0,550 BZ | 2.000 | 1.100,000 | 2.269.563,000 | 1.214.715,070 |
| 16.03.2026 | 12:44:53.305 | 0,550 BZ | 2.000 | 1.100,000 | 2.269.563,000 | 1.214.715,070 |
| 16.03.2026 | 12:44:18.521 | 0,550 BZ | 5.000 | 2.750,000 | 2.267.563,000 | 1.213.615,070 |
| 16.03.2026 | 12:44:18.521 | 0,550 BZ | 5.000 | 2.750,000 | 2.267.563,000 | 1.213.615,070 |
| 16.03.2026 | 12:44:12.921 | 0,550 BZ | 8.000 | 4.400,000 | 2.262.563,000 | 1.210.865,070 |
| 16.03.2026 | 12:44:12.921 | 0,550 BZ | 8.000 | 4.400,000 | 2.262.563,000 | 1.210.865,070 |
| 16.03.2026 | 12:39:59.680 | 0,540 BZ | 2.000 | 1.080,000 | 2.254.563,000 | 1.206.465,070 |
| 16.03.2026 | 12:39:59.680 | 0,540 BZ | 2.000 | 1.080,000 | 2.254.563,000 | 1.206.465,070 |
| 16.03.2026 | 12:39:27.442 | 0,540 BZ | 9.259 | 4.999,860 | 2.252.563,000 | 1.205.385,070 |
| 16.03.2026 | 12:39:27.442 | 0,540 BZ | 9.259 | 4.999,860 | 2.252.563,000 | 1.205.385,070 |
| 16.03.2026 | 12:39:11.093 | 0,540 BZ | 2.500 | 1.350,000 | 2.243.304,000 | 1.200.385,210 |
| 16.03.2026 | 12:39:11.093 | 0,540 BZ | 2.500 | 1.350,000 | 2.243.304,000 | 1.200.385,210 |
| 16.03.2026 | 12:37:51.124 | 0,540 BZ | 150 | 81,000 | 2.240.804,000 | 1.199.035,210 |
| 16.03.2026 | 12:37:51.124 | 0,540 BZ | 150 | 81,000 | 2.240.804,000 | 1.199.035,210 |
| 16.03.2026 | 12:37:44.512 | 0,540 BZ | 1.000 | 540,000 | 2.240.654,000 | 1.198.954,210 |
| 16.03.2026 | 12:37:44.512 | 0,540 BZ | 1.000 | 540,000 | 2.240.654,000 | 1.198.954,210 |
| 16.03.2026 | 12:36:17.225 | 0,540 BZ | 5.000 | 2.700,000 | 2.239.654,000 | 1.198.414,210 |
| 16.03.2026 | 12:36:17.225 | 0,540 BZ | 5.000 | 2.700,000 | 2.239.654,000 | 1.198.414,210 |