Boeing Co./OS/Call [330]/BNP
WKN PJ8XNG
ISIN DE000PJ8XNG6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.04.2026 | 19:03:04.634 | 0,250 BZ | 10.000 | 2.500,000 | 1.354.045,000 | 341.543,480 |
| 27.04.2026 | 18:40:09.506 | 0,250 BZ | 5.000 | 1.250,000 | 1.344.045,000 | 339.043,480 |
| 27.04.2026 | 18:34:46.960 | 0,250 BZ | 6.000 | 1.500,000 | 1.339.045,000 | 337.793,480 |
| 27.04.2026 | 18:10:29.967 | 0,260 BZ | 2.000 | 520,000 | 1.333.045,000 | 336.293,480 |
| 27.04.2026 | 18:06:57.368 | 0,260 BZ | 2.000 | 520,000 | 1.331.045,000 | 335.773,480 |
| 27.04.2026 | 18:04:29.915 | 0,260 BZ | 1.923 | 499,980 | 1.329.045,000 | 335.253,480 |
| 27.04.2026 | 18:04:10.858 | 0,260 BZ | 100 | 26,000 | 1.327.122,000 | 334.753,500 |
| 27.04.2026 | 18:02:13.708 | 0,260 BZ | 2.001 | 520,260 | 1.327.022,000 | 334.727,500 |
| 27.04.2026 | 17:52:51.414 | 0,260 BZ | 6.000 | 1.560,000 | 1.325.021,000 | 334.207,240 |
| 27.04.2026 | 17:47:32.921 | 0,260 BZ | 2.000 | 520,000 | 1.319.021,000 | 332.647,240 |
| 27.04.2026 | 17:39:06.733 | 0,260 BZ | 2.310 | 600,600 | 1.317.021,000 | 332.127,240 |
| 27.04.2026 | 17:35:19.762 | 0,260 BZ | 3.000 | 780,000 | 1.314.711,000 | 331.526,640 |
| 27.04.2026 | 17:29:02.894 | 0,260 BZ | 7.500 | 1.950,000 | 1.311.711,000 | 330.746,640 |
| 27.04.2026 | 17:19:54.811 | 0,250 BZ | 5.000 | 1.250,000 | 1.304.211,000 | 328.796,640 |
| 27.04.2026 | 17:14:37.019 | 0,250 BZ | 2.500 | 625,000 | 1.299.211,000 | 327.546,640 |
| 27.04.2026 | 17:02:08.558 | 0,240 BZ | 15.000 | 3.600,000 | 1.296.711,000 | 326.921,640 |
| 27.04.2026 | 17:01:57.995 | 0,240 G | - | - | 1.281.711,000 | 323.321,640 |
| 27.04.2026 | 16:58:33.308 | 0,240 G | - | - | 1.281.711,000 | 323.321,640 |
| 27.04.2026 | 16:57:40.766 | 0,250 BZ | 2.000 | 500,000 | 1.281.711,000 | 323.321,640 |
| 27.04.2026 | 16:40:35.710 | 0,250 BZ | 8.000 | 2.000,000 | 1.279.711,000 | 322.821,640 |
| 27.04.2026 | 16:33:13.695 | 0,240 BZ | 4.255 | 1.021,200 | 1.271.711,000 | 320.821,640 |
| 27.04.2026 | 16:31:05.005 | 0,240 BZ | 10.416 | 2.499,840 | 1.267.456,000 | 319.800,440 |
| 27.04.2026 | 16:27:56.339 | 0,240 BZ | 5.600 | 1.344,000 | 1.257.040,000 | 317.300,600 |
| 27.04.2026 | 16:23:42.461 | 0,240 BZ | 4.400 | 1.056,000 | 1.251.440,000 | 315.956,600 |
| 27.04.2026 | 16:23:19.552 | 0,250 BZ | 3.200 | 800,000 | 1.247.040,000 | 314.900,600 |
| 27.04.2026 | 16:17:30.680 | 0,240 BZ | 14.200 | 3.408,000 | 1.243.840,000 | 314.100,600 |
| 27.04.2026 | 16:17:22.575 | 0,240 G | - | - | 1.229.640,000 | 310.692,600 |
| 27.04.2026 | 16:16:32.503 | 0,250 BZ | 12.500 | 3.125,000 | 1.229.640,000 | 310.692,600 |
| 27.04.2026 | 16:15:56.927 | 0,250 BZ | 8.000 | 2.000,000 | 1.217.140,000 | 307.567,600 |
| 27.04.2026 | 16:13:32.506 | 0,250 BZ | 8.000 | 2.000,000 | 1.209.140,000 | 305.567,600 |
| 27.04.2026 | 16:11:51.955 | 0,250 BZ | 2.000 | 500,000 | 1.201.140,000 | 303.567,600 |
| 27.04.2026 | 16:07:03.376 | 0,250 BZ | 2.200 | 550,000 | 1.199.140,000 | 303.067,600 |
| 27.04.2026 | 16:06:23.197 | 0,250 BZ | 5.000 | 1.250,000 | 1.196.940,000 | 302.517,600 |
| 27.04.2026 | 16:03:16.304 | 0,250 BZ | 3.846 | 961,500 | 1.191.940,000 | 301.267,600 |
| 27.04.2026 | 16:03:15.260 | 0,250 BZ | 3.921 | 980,250 | 1.188.094,000 | 300.306,100 |
| 27.04.2026 | 16:02:40.281 | 0,260 BZ | 4.000 | 1.040,000 | 1.184.173,000 | 299.325,850 |
| 27.04.2026 | 15:53:00.004 | 0,270 BZ | 5.000 | 1.350,000 | 1.180.173,000 | 298.285,850 |
| 27.04.2026 | 15:51:32.378 | 0,250 BZ | 1.200 | 300,000 | 1.175.173,000 | 296.935,850 |
| 27.04.2026 | 15:48:43.326 | 0,250 BZ | 2.250 | 562,500 | 1.173.973,000 | 296.635,850 |
| 27.04.2026 | 15:48:32.062 | 0,260 BZ | 768 | 199,680 | 1.171.723,000 | 296.073,350 |
| 27.04.2026 | 15:47:51.039 | 0,260 BZ | 3.000 | 780,000 | 1.170.955,000 | 295.873,670 |
| 27.04.2026 | 15:47:21.045 | 0,260 BZ | 1.950 | 507,000 | 1.167.955,000 | 295.093,670 |
| 27.04.2026 | 15:47:05.802 | 0,260 BZ | 768 | 199,680 | 1.166.005,000 | 294.586,670 |
| 27.04.2026 | 15:46:13.049 | 0,260 BZ | 1.777 | 462,020 | 1.165.237,000 | 294.386,990 |
| 27.04.2026 | 15:43:42.376 | 0,260 BZ | 4.000 | 1.040,000 | 1.163.460,000 | 293.924,970 |
| 27.04.2026 | 15:39:24.169 | 0,260 BZ | 9.615 | 2.499,900 | 1.159.460,000 | 292.884,970 |
| 27.04.2026 | 15:39:03.631 | 0,260 BZ | 15.000 | 3.900,000 | 1.149.845,000 | 290.385,070 |
| 27.04.2026 | 15:38:13.102 | 0,260 BZ | 500 | 130,000 | 1.134.845,000 | 286.485,070 |
| 27.04.2026 | 15:38:10.296 | 0,260 BZ | 7.700 | 2.002,000 | 1.134.345,000 | 286.355,070 |
| 27.04.2026 | 15:38:02.721 | 0,260 BZ | 3.000 | 780,000 | 1.126.645,000 | 284.353,070 |
| 27.04.2026 | 15:34:43.591 | 0,260 BZ | 5.800 | 1.508,000 | 1.123.645,000 | 283.573,070 |
| 27.04.2026 | 15:34:08.294 | 0,260 BZ | 5.000 | 1.300,000 | 1.117.845,000 | 282.065,070 |
| 27.04.2026 | 15:33:40.504 | 0,260 BZ | 3.000 | 780,000 | 1.112.845,000 | 280.765,070 |
| 27.04.2026 | 15:32:04.825 | 0,250 BZ | 2.500 | 625,000 | 1.109.845,000 | 279.985,070 |
| 27.04.2026 | 15:31:51.767 | 0,250 BZ | 4.800 | 1.200,000 | 1.107.345,000 | 279.360,070 |
| 27.04.2026 | 15:24:19.021 | 0,260 BZ | 7.000 | 1.820,000 | 1.102.545,000 | 278.160,070 |
| 27.04.2026 | 15:19:22.835 | 0,260 BZ | 5.000 | 1.300,000 | 1.095.545,000 | 276.340,070 |
| 27.04.2026 | 15:18:59.957 | 0,260 BZ | 5.000 | 1.300,000 | 1.090.545,000 | 275.040,070 |
| 27.04.2026 | 15:04:48.345 | 0,260 BZ | 3.000 | 780,000 | 1.085.545,000 | 273.740,070 |
| 27.04.2026 | 14:57:54.982 | 0,270 BZ | 15.000 | 4.050,000 | 1.082.545,000 | 272.960,070 |
| 27.04.2026 | 14:34:45.823 | 0,270 BZ | 3.703 | 999,810 | 1.067.545,000 | 268.910,070 |
| 27.04.2026 | 14:32:10.684 | 0,270 BZ | 2.000 | 540,000 | 1.063.842,000 | 267.910,260 |
| 27.04.2026 | 14:14:41.237 | 0,270 BZ | 2.000 | 540,000 | 1.061.842,000 | 267.370,260 |
| 27.04.2026 | 14:08:24.402 | 0,270 BZ | 25.000 | 6.750,000 | 1.059.842,000 | 266.830,260 |
| 27.04.2026 | 13:48:57.099 | 0,270 BZ | 4.814 | 1.299,780 | 1.034.842,000 | 260.080,260 |
| 27.04.2026 | 13:47:49.582 | 0,270 BZ | 3.333 | 899,910 | 1.030.028,000 | 258.780,480 |
| 27.04.2026 | 13:19:08.101 | 0,270 BZ | 6.000 | 1.620,000 | 1.026.695,000 | 257.880,570 |
| 27.04.2026 | 13:02:46.510 | 0,270 BZ | 20.000 | 5.400,000 | 1.020.695,000 | 256.260,570 |
| 27.04.2026 | 12:58:19.005 | 0,270 BZ | 8.888 | 2.399,760 | 1.000.695,000 | 250.860,570 |
| 27.04.2026 | 12:46:51.481 | 0,270 BZ | 9.259 | 2.499,930 | 991.807,000 | 248.460,810 |
| 27.04.2026 | 12:42:56.670 | 0,270 BZ | 5.000 | 1.350,000 | 982.548,000 | 245.960,880 |
| 27.04.2026 | 12:15:23.499 | 0,270 BZ | 1.851 | 499,770 | 977.548,000 | 244.610,880 |
| 27.04.2026 | 12:15:05.218 | 0,270 BZ | 7.500 | 2.025,000 | 975.697,000 | 244.111,110 |
| 27.04.2026 | 12:02:32.368 | 0,270 BZ | 30.000 | 8.100,000 | 968.197,000 | 242.086,110 |
| 27.04.2026 | 12:02:06.436 | 0,270 BZ | 4.000 | 1.080,000 | 938.197,000 | 233.986,110 |
| 27.04.2026 | 11:56:20.030 | 0,270 BZ | 38.461 | 10.384,470 | 934.197,000 | 232.906,110 |
| 27.04.2026 | 11:52:26.873 | 0,270 BZ | 1.500 | 405,000 | 895.736,000 | 222.521,640 |
| 27.04.2026 | 11:36:46.113 | 0,270 BZ | 11.500 | 3.105,000 | 894.236,000 | 222.116,640 |
| 27.04.2026 | 11:31:54.738 | 0,270 BZ | 2.500 | 675,000 | 882.736,000 | 219.011,640 |
| 27.04.2026 | 11:14:01.396 | 0,260 BZ | 6.000 | 1.560,000 | 880.236,000 | 218.336,640 |
| 27.04.2026 | 11:12:16.770 | 0,260 BZ | 6.000 | 1.560,000 | 874.236,000 | 216.776,640 |
| 27.04.2026 | 11:11:27.606 | 0,260 BZ | 10.000 | 2.600,000 | 868.236,000 | 215.216,640 |
| 27.04.2026 | 11:09:40.721 | 0,260 BZ | 20.000 | 5.200,000 | 858.236,000 | 212.616,640 |
| 27.04.2026 | 11:08:16.968 | 0,260 BZ | 2.000 | 520,000 | 838.236,000 | 207.416,640 |
| 27.04.2026 | 11:02:26.271 | 0,260 BZ | 300.000 | 78.000,000 | 836.236,000 | 206.896,640 |
| 27.04.2026 | 10:57:10.599 | 0,240 BZ | 6.100 | 1.464,000 | 536.236,000 | 128.896,640 |
| 27.04.2026 | 10:50:08.542 | 0,240 BZ | 22.000 | 5.280,000 | 530.136,000 | 127.432,640 |
| 27.04.2026 | 10:46:03.242 | 0,240 BZ | 4.300 | 1.032,000 | 508.136,000 | 122.152,640 |
| 27.04.2026 | 10:36:50.324 | 0,240 BZ | 10.000 | 2.400,000 | 503.836,000 | 121.120,640 |
| 27.04.2026 | 10:29:42.126 | 0,240 BZ | 4.500 | 1.080,000 | 493.836,000 | 118.720,640 |
| 27.04.2026 | 10:29:33.371 | 0,240 BZ | 8.000 | 1.920,000 | 489.336,000 | 117.640,640 |
| 27.04.2026 | 10:28:33.358 | 0,240 BZ | 416 | 99,840 | 481.336,000 | 115.720,640 |
| 27.04.2026 | 10:26:50.125 | 0,240 BZ | 30.000 | 7.200,000 | 480.920,000 | 115.620,800 |
| 27.04.2026 | 10:25:49.345 | 0,240 BZ | 4.450 | 1.068,000 | 450.920,000 | 108.420,800 |
| 27.04.2026 | 10:13:38.752 | 0,240 BZ | 4.000 | 960,000 | 446.470,000 | 107.352,800 |
| 27.04.2026 | 10:13:19.305 | 0,250 BZ | 2.000 | 500,000 | 442.470,000 | 106.392,800 |
| 27.04.2026 | 10:02:52.460 | 0,240 BZ | 12.000 | 2.880,000 | 440.470,000 | 105.892,800 |
| 27.04.2026 | 10:02:40.169 | 0,240 BZ | 650 | 156,000 | 428.470,000 | 103.012,800 |
| 27.04.2026 | 10:02:02.696 | 0,240 BZ | 51.000 | 12.240,000 | 427.820,000 | 102.856,800 |
| 27.04.2026 | 09:57:40.343 | 0,250 BZ | 6.000 | 1.500,000 | 376.820,000 | 90.616,800 |