NASDAQ 100/OS/Call [25000]/BNP
WKN PC7UTJ
ISIN DE000PC7UTJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:54:26.011 | 60,970 G | - | - | - | - |
| 08.05.2026 | 21:54:26.011 | 60,970 G | - | - | - | - |
| 08.05.2026 | 21:01:32.358 | 60,670 G | - | - | - | - |
| 08.05.2026 | 20:00:38.968 | 60,860 G | - | - | - | - |
| 08.05.2026 | 19:00:45.850 | 60,570 G | - | - | - | - |
| 08.05.2026 | 18:00:24.327 | 60,240 G | - | - | - | - |
| 08.05.2026 | 16:24:38.904 | 59,780 G | - | - | - | - |
| 08.05.2026 | 15:02:21.830 | 58,000 G | - | - | - | - |
| 08.05.2026 | 13:50:52.286 | 57,940 G | - | - | - | - |
| 08.05.2026 | 12:02:22.001 | 57,580 G | - | - | - | - |
| 08.05.2026 | 10:04:21.521 | 57,550 G | - | - | - | - |
| 08.05.2026 | 09:02:15.839 | 57,470 G | - | - | - | - |
| 08.05.2026 | 08:03:39.615 | 57,390 G | - | - | - | - |
| 07.05.2026 | 21:54:10.409 | 56,500 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 21:54:10.409 | 56,500 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 21:00:10.056 | 56,260 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 20:00:15.312 | 56,670 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 19:00:12.746 | 56,710 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 17:04:44.338 | 58,080 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 16:04:41.087 | 57,380 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 15:23:13.048 | 57,000 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 15:00:52.365 | 56,920 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 14:03:12.306 | 56,830 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 12:50:33.874 | 56,940 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 11:01:40.121 | 56,970 G | - | - | 33,000 | 1.887,270 |
| 07.05.2026 | 10:12:25.570 | 57,190 BZ | 33 | 1.887,270 | 33,000 | 1.887,270 |
| 07.05.2026 | 10:01:27.576 | 57,260 G | - | - | - | - |
| 06.05.2026 | 21:54:26.597 | 56,790 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 21:54:26.597 | 56,790 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 21:01:20.830 | 56,430 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 20:01:04.620 | 56,060 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 19:01:05.087 | 55,690 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 18:04:48.037 | 55,910 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 17:04:46.670 | 55,650 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 16:03:27.916 | 54,880 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 15:28:40.691 | 54,330 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 15:00:48.098 | 54,610 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 14:01:19.257 | 55,160 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 12:03:45.264 | 55,060 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 10:36:07.090 | 54,090 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 10:03:35.923 | 54,130 G | - | - | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 09:42:27.287 | 54,040 BZ | 5.000 | 270.200,000 | 60.000,000 | 3.236.400,000 |
| 06.05.2026 | 09:41:49.330 | 54,040 BZ | 5.000 | 270.200,000 | 55.000,000 | 2.966.200,000 |
| 06.05.2026 | 09:39:47.006 | 53,940 G | - | - | 50.000,000 | 2.696.000,000 |
| 06.05.2026 | 09:39:22.962 | 53,960 G | - | - | 50.000,000 | 2.696.000,000 |
| 06.05.2026 | 09:38:50.543 | 54,050 BZ | 5.000 | 270.250,000 | 50.000,000 | 2.696.000,000 |
| 06.05.2026 | 09:38:15.187 | 53,990 BZ | 5.000 | 269.950,000 | 45.000,000 | 2.425.750,000 |
| 06.05.2026 | 09:37:46.428 | 53,990 BZ | 5.000 | 269.950,000 | 40.000,000 | 2.155.800,000 |
| 06.05.2026 | 09:37:31.283 | 53,990 G | - | - | 35.000,000 | 1.885.850,000 |
| 06.05.2026 | 09:37:01.166 | 54,010 BZ | 5.000 | 270.050,000 | 35.000,000 | 1.885.850,000 |
| 06.05.2026 | 09:36:56.218 | 54,000 G | - | - | 30.000,000 | 1.615.800,000 |
| 06.05.2026 | 09:35:50.534 | 54,020 BZ | 5.000 | 270.100,000 | 30.000,000 | 1.615.800,000 |
| 06.05.2026 | 09:26:08.489 | 53,820 G | - | - | 25.000,000 | 1.345.700,000 |
| 06.05.2026 | 09:11:09.125 | 53,840 BZ | 5.000 | 269.200,000 | 25.000,000 | 1.345.700,000 |
| 06.05.2026 | 09:06:54.359 | 53,910 BZ | 5.000 | 269.550,000 | 20.000,000 | 1.076.500,000 |
| 06.05.2026 | 09:06:49.431 | 53,910 G | - | - | 15.000,000 | 806.950,000 |
| 06.05.2026 | 09:02:56.522 | 53,780 BZ | 5.000 | 268.900,000 | 15.000,000 | 806.950,000 |
| 06.05.2026 | 09:00:46.380 | 53,780 BZ | 5.000 | 268.900,000 | 10.000,000 | 538.050,000 |
| 06.05.2026 | 08:57:01.213 | 53,780 G | - | - | 5.000,000 | 269.150,000 |
| 06.05.2026 | 08:55:50.172 | 53,760 G | - | - | 5.000,000 | 269.150,000 |
| 06.05.2026 | 08:31:18.561 | 53,830 BZ | 5.000 | 269.150,000 | 5.000,000 | 269.150,000 |
| 06.05.2026 | 08:31:02.737 | 53,820 G | - | - | - | - |
| 05.05.2026 | 17:14:31.061 | 52,580 G | - | - | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 17:14:31.061 | 52,580 G | - | - | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 15:21:18.842 | 51,490 G | - | - | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 12:26:53.959 | 51,310 G | - | - | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 09:51:35.531 | 50,990 G | - | - | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 08:54:06.295 | 51,050 BZ | 3.500 | 178.675,000 | 21.000,000 | 1.067.185,000 |
| 05.05.2026 | 08:53:08.537 | 51,030 BZ | 3.500 | 178.605,000 | 17.500,000 | 888.510,000 |
| 05.05.2026 | 08:51:54.555 | 51,020 BZ | 3.500 | 178.570,000 | 14.000,000 | 709.905,000 |
| 05.05.2026 | 08:35:26.154 | 50,670 BZ | 3.500 | 177.345,000 | 10.500,000 | 531.335,000 |
| 05.05.2026 | 08:34:48.344 | 50,650 BZ | 3.500 | 177.275,000 | 7.000,000 | 353.990,000 |
| 05.05.2026 | 08:25:18.459 | 50,490 BZ | 3.500 | 176.715,000 | 3.500,000 | 176.715,000 |
| 04.05.2026 | 17:14:20.666 | 50,520 G | - | - | - | - |
| 04.05.2026 | 17:14:20.666 | 50,520 G | - | - | - | - |
| 04.05.2026 | 15:11:33.490 | 50,510 G | - | - | - | - |
| 04.05.2026 | 12:24:56.649 | 49,750 G | - | - | - | - |
| 04.05.2026 | 09:46:36.343 | 51,060 G | - | - | - | - |
| 30.04.2026 | 17:24:15.198 | 47,310 G | - | - | - | - |
| 30.04.2026 | 17:24:15.198 | 47,310 G | - | - | - | - |
| 30.04.2026 | 15:17:48.130 | 48,370 G | - | - | - | - |
| 30.04.2026 | 12:27:37.959 | 47,790 G | - | - | - | - |
| 30.04.2026 | 09:33:14.437 | 47,580 G | - | - | - | - |
| 29.04.2026 | 17:24:45.357 | 46,790 G | - | - | - | - |
| 29.04.2026 | 17:24:45.357 | 46,790 G | - | - | - | - |
| 29.04.2026 | 14:14:26.977 | 46,440 G | - | - | - | - |
| 29.04.2026 | 09:54:13.708 | 46,350 G | - | - | - | - |
| 28.04.2026 | 17:13:03.185 | 45,440 G | - | - | - | - |
| 28.04.2026 | 17:13:03.185 | 45,440 G | - | - | - | - |
| 28.04.2026 | 15:13:41.145 | 45,850 G | - | - | - | - |
| 28.04.2026 | 12:23:24.305 | 46,680 G | - | - | - | - |
| 28.04.2026 | 09:10:03.040 | 47,080 G | - | - | - | - |
| 27.04.2026 | 16:11:05.611 | 46,980 G | - | - | - | - |
| 27.04.2026 | 16:11:05.611 | 46,980 G | - | - | - | - |
| 27.04.2026 | 14:10:23.812 | 47,630 G | - | - | - | - |
| 27.04.2026 | 09:54:03.226 | 47,410 G | - | - | - | - |
| 24.04.2026 | 17:28:28.202 | 46,680 G | - | - | - | - |
| 24.04.2026 | 17:28:28.202 | 46,680 G | - | - | - | - |
| 24.04.2026 | 15:25:58.595 | 46,100 G | - | - | - | - |
| 24.04.2026 | 14:13:04.232 | 46,420 G | - | - | - | - |