Chevron Corp./OS/Call [245]/BNP
WKN PK9RHX
ISIN DE000PK9RHX0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 21:57:09.033 | 0,200 BZ | 2.564 | 512,800 | 959.670,000 | 161.631,190 |
| 04.05.2026 | 21:54:16.491 | 0,195 G | - | - | 957.106,000 | 161.118,390 |
| 04.05.2026 | 21:44:37.437 | 0,200 BZ | 7.000 | 1.400,000 | 957.106,000 | 161.118,390 |
| 04.05.2026 | 21:00:36.169 | 0,195 G | - | - | 950.106,000 | 159.718,390 |
| 04.05.2026 | 20:28:36.832 | 0,200 BZ | 2.000 | 400,000 | 950.106,000 | 159.718,390 |
| 04.05.2026 | 20:10:41.463 | 0,200 BZ | 10.000 | 2.000,000 | 948.106,000 | 159.318,390 |
| 04.05.2026 | 20:00:41.134 | 0,195 G | - | - | 938.106,000 | 157.318,390 |
| 04.05.2026 | 19:46:11.533 | 0,200 BZ | 5.000 | 1.000,000 | 938.106,000 | 157.318,390 |
| 04.05.2026 | 19:32:54.623 | 0,200 BZ | 2.500 | 500,000 | 933.106,000 | 156.318,390 |
| 04.05.2026 | 19:32:43.283 | 0,200 BZ | 2.200 | 440,000 | 930.606,000 | 155.818,390 |
| 04.05.2026 | 19:00:34.640 | 0,190 G | - | - | 928.406,000 | 155.378,390 |
| 04.05.2026 | 18:56:33.449 | 0,190 BZ | 4.750 | 902,500 | 928.406,000 | 155.378,390 |
| 04.05.2026 | 18:54:50.572 | 0,210 BZ | 50.000 | 10.500,000 | 923.656,000 | 154.475,890 |
| 04.05.2026 | 18:54:15.611 | 0,210 BZ | 4.750 | 997,500 | 873.656,000 | 143.975,890 |
| 04.05.2026 | 18:53:27.688 | 0,200 BZ | 2.000 | 400,000 | 868.906,000 | 142.978,390 |
| 04.05.2026 | 18:53:16.404 | 0,210 BZ | 750 | 157,500 | 866.906,000 | 142.578,390 |
| 04.05.2026 | 18:53:10.340 | 0,210 BZ | 50.000 | 10.500,000 | 866.156,000 | 142.420,890 |
| 04.05.2026 | 18:37:37.591 | 0,200 BZ | 1.000 | 200,000 | 816.156,000 | 131.920,890 |
| 04.05.2026 | 18:33:58.907 | 0,200 BZ | 5.000 | 1.000,000 | 815.156,000 | 131.720,890 |
| 04.05.2026 | 18:31:28.041 | 0,200 BZ | 5.000 | 1.000,000 | 810.156,000 | 130.720,890 |
| 04.05.2026 | 18:18:08.689 | 0,200 BZ | 5.000 | 1.000,000 | 805.156,000 | 129.720,890 |
| 04.05.2026 | 18:18:01.915 | 0,200 G | - | - | 800.156,000 | 128.720,890 |
| 04.05.2026 | 18:05:00.964 | 0,200 BZ | 2.000 | 400,000 | 800.156,000 | 128.720,890 |
| 04.05.2026 | 18:03:25.842 | 0,200 BZ | 500 | 100,000 | 798.156,000 | 128.320,890 |
| 04.05.2026 | 18:02:49.460 | 0,190 G | - | - | 797.656,000 | 128.220,890 |
| 04.05.2026 | 17:48:14.939 | 0,200 BZ | 3.000 | 600,000 | 797.656,000 | 128.220,890 |
| 04.05.2026 | 17:44:23.817 | 0,200 BZ | 1.750 | 350,000 | 794.656,000 | 127.620,890 |
| 04.05.2026 | 17:42:00.996 | 0,200 BZ | 5.200 | 1.040,000 | 792.906,000 | 127.270,890 |
| 04.05.2026 | 17:41:52.574 | 0,200 BZ | 2.000 | 400,000 | 787.706,000 | 126.230,890 |
| 04.05.2026 | 17:20:00.792 | 0,190 BZ | 20.000 | 3.800,000 | 785.706,000 | 125.830,890 |
| 04.05.2026 | 17:10:36.398 | 0,190 BZ | 6.000 | 1.140,000 | 765.706,000 | 122.030,890 |
| 04.05.2026 | 17:02:43.929 | 0,170 G | - | - | 759.706,000 | 120.890,890 |
| 04.05.2026 | 17:00:57.170 | 0,190 BZ | 5.882 | 1.117,580 | 759.706,000 | 120.890,890 |
| 04.05.2026 | 16:54:25.075 | 0,180 BZ | 12.500 | 2.250,000 | 753.824,000 | 119.773,310 |
| 04.05.2026 | 16:50:33.100 | 0,180 BZ | 6.000 | 1.080,000 | 741.324,000 | 117.523,310 |
| 04.05.2026 | 16:45:01.383 | 0,180 BZ | 5.000 | 900,000 | 735.324,000 | 116.443,310 |
| 04.05.2026 | 16:41:48.437 | 0,180 BZ | 3.600 | 648,000 | 730.324,000 | 115.543,310 |
| 04.05.2026 | 16:32:01.177 | 0,170 BZ | 3.500 | 595,000 | 726.724,000 | 114.895,310 |
| 04.05.2026 | 16:26:52.453 | 0,170 BZ | 14.705 | 2.499,850 | 723.224,000 | 114.300,310 |
| 04.05.2026 | 16:24:40.566 | 0,170 BZ | 11.111 | 1.888,870 | 708.519,000 | 111.800,460 |
| 04.05.2026 | 16:16:46.843 | 0,170 BZ | 5.882 | 999,940 | 697.408,000 | 109.911,590 |
| 04.05.2026 | 16:07:59.446 | 0,170 BZ | 909 | 154,530 | 691.526,000 | 108.911,650 |
| 04.05.2026 | 16:03:23.404 | 0,160 G | - | - | 690.617,000 | 108.757,120 |
| 04.05.2026 | 15:58:49.974 | 0,180 BZ | 1.650 | 297,000 | 690.617,000 | 108.757,120 |
| 04.05.2026 | 15:58:04.016 | 0,180 BZ | 1.176 | 211,680 | 688.967,000 | 108.460,120 |
| 04.05.2026 | 15:52:19.235 | 0,170 BZ | 625 | 106,250 | 687.791,000 | 108.248,440 |
| 04.05.2026 | 15:51:17.069 | 0,170 BZ | 20.000 | 3.400,000 | 687.166,000 | 108.142,190 |
| 04.05.2026 | 15:50:43.822 | 0,170 BZ | 1.000 | 170,000 | 667.166,000 | 104.742,190 |
| 04.05.2026 | 15:48:55.359 | 0,160 BZ | 2.000 | 320,000 | 666.166,000 | 104.572,190 |
| 04.05.2026 | 15:48:49.652 | 0,160 BZ | 11.000 | 1.760,000 | 664.166,000 | 104.252,190 |
| 04.05.2026 | 15:47:13.456 | 0,170 BZ | 2.888 | 490,960 | 653.166,000 | 102.492,190 |
| 04.05.2026 | 15:43:22.879 | 0,170 BZ | 9.000 | 1.530,000 | 650.278,000 | 102.001,230 |
| 04.05.2026 | 15:41:37.650 | 0,170 BZ | 3.000 | 510,000 | 641.278,000 | 100.471,230 |
| 04.05.2026 | 15:40:19.512 | 0,150 BZ | 7.500 | 1.125,000 | 638.278,000 | 99.961,230 |
| 04.05.2026 | 15:39:55.119 | 0,150 BZ | 4.000 | 600,000 | 630.778,000 | 98.836,230 |
| 04.05.2026 | 15:37:51.279 | 0,150 BZ | 9.000 | 1.350,000 | 626.778,000 | 98.236,230 |
| 04.05.2026 | 15:36:20.489 | 0,150 BZ | 20.000 | 3.000,000 | 617.778,000 | 96.886,230 |
| 04.05.2026 | 15:36:11.063 | 0,150 BZ | 2.940 | 441,000 | 597.778,000 | 93.886,230 |
| 04.05.2026 | 15:36:03.703 | 0,150 BZ | 7.000 | 1.050,000 | 594.838,000 | 93.445,230 |
| 04.05.2026 | 15:34:05.040 | 0,150 BZ | 7.200 | 1.080,000 | 587.838,000 | 92.395,230 |
| 04.05.2026 | 15:33:49.660 | 0,150 BZ | 15.000 | 2.250,000 | 580.638,000 | 91.315,230 |
| 04.05.2026 | 15:33:40.123 | 0,150 BZ | 19.800 | 2.970,000 | 565.638,000 | 89.065,230 |
| 04.05.2026 | 15:33:30.652 | 0,150 BZ | 49.800 | 7.470,000 | 545.838,000 | 86.095,230 |
| 04.05.2026 | 15:33:18.814 | 0,150 RG | 20.000 | 3.000,000 | 496.038,000 | 78.625,230 |
| 04.05.2026 | 15:32:59.116 | 0,155 G | - | - | 476.038,000 | 75.625,230 |
| 04.05.2026 | 15:32:07.167 | 0,160 BZ | 20.000 | 3.200,000 | 476.038,000 | 75.625,230 |
| 04.05.2026 | 15:03:38.672 | 0,170 BZ | 1.500 | 255,000 | 456.038,000 | 72.425,230 |
| 04.05.2026 | 15:01:47.185 | 0,160 G | - | - | 454.538,000 | 72.170,230 |
| 04.05.2026 | 14:58:01.495 | 0,160 BZ | 15.000 | 2.400,000 | 454.538,000 | 72.170,230 |
| 04.05.2026 | 14:55:28.761 | 0,160 BZ | 3.200 | 512,000 | 439.538,000 | 69.770,230 |
| 04.05.2026 | 14:54:21.383 | 0,160 BZ | 9.000 | 1.440,000 | 436.338,000 | 69.258,230 |
| 04.05.2026 | 14:53:09.559 | 0,160 BZ | 15.000 | 2.400,000 | 427.338,000 | 67.818,230 |
| 04.05.2026 | 14:48:04.519 | 0,160 BZ | 4.000 | 640,000 | 412.338,000 | 65.418,230 |
| 04.05.2026 | 14:46:59.405 | 0,160 BZ | 2.000 | 320,000 | 408.338,000 | 64.778,230 |
| 04.05.2026 | 14:38:22.516 | 0,160 BZ | 7.000 | 1.120,000 | 406.338,000 | 64.458,230 |
| 04.05.2026 | 14:18:47.741 | 0,170 BZ | 5.000 | 850,000 | 399.338,000 | 63.338,230 |
| 04.05.2026 | 14:17:45.696 | 0,170 BZ | 7.100 | 1.207,000 | 394.338,000 | 62.488,230 |
| 04.05.2026 | 14:04:41.296 | 0,160 G | - | - | 387.238,000 | 61.281,230 |
| 04.05.2026 | 14:01:39.503 | 0,170 BZ | 8.823 | 1.499,910 | 387.238,000 | 61.281,230 |
| 04.05.2026 | 14:00:04.458 | 0,170 BZ | 588 | 99,960 | 378.415,000 | 59.781,320 |
| 04.05.2026 | 13:52:21.076 | 0,170 BZ | 10.000 | 1.700,000 | 377.827,000 | 59.681,360 |
| 04.05.2026 | 13:49:27.477 | 0,170 BZ | 5.000 | 850,000 | 367.827,000 | 57.981,360 |
| 04.05.2026 | 13:47:35.567 | 0,170 BZ | 6.500 | 1.105,000 | 362.827,000 | 57.131,360 |
| 04.05.2026 | 13:47:13.601 | 0,170 BZ | 17.647 | 2.999,990 | 356.327,000 | 56.026,360 |
| 04.05.2026 | 13:37:36.608 | 0,170 BZ | 5.000 | 850,000 | 338.680,000 | 53.026,370 |
| 04.05.2026 | 13:07:10.471 | 0,170 BZ | 6.500 | 1.105,000 | 333.680,000 | 52.176,370 |
| 04.05.2026 | 13:01:40.860 | 0,170 BZ | 6.000 | 1.020,000 | 327.180,000 | 51.071,370 |
| 04.05.2026 | 13:01:10.742 | 0,160 G | - | - | 321.180,000 | 50.051,370 |
| 04.05.2026 | 12:47:35.117 | 0,170 BZ | 7.000 | 1.190,000 | 321.180,000 | 50.051,370 |
| 04.05.2026 | 12:25:31.375 | 0,170 BZ | 2.000 | 340,000 | 314.180,000 | 48.861,370 |
| 04.05.2026 | 12:22:02.072 | 0,180 BZ | 1.000 | 180,000 | 312.180,000 | 48.521,370 |
| 04.05.2026 | 12:20:02.288 | 0,180 BZ | 3.000 | 540,000 | 311.180,000 | 48.341,370 |
| 04.05.2026 | 12:01:38.815 | 0,150 G | - | - | 308.180,000 | 47.801,370 |
| 04.05.2026 | 11:54:22.940 | 0,160 BZ | 3.937 | 629,920 | 308.180,000 | 47.801,370 |
| 04.05.2026 | 11:53:45.255 | 0,160 BZ | 5.000 | 800,000 | 304.243,000 | 47.171,450 |
| 04.05.2026 | 11:48:37.416 | 0,160 BZ | 1.750 | 280,000 | 299.243,000 | 46.371,450 |
| 04.05.2026 | 11:12:44.796 | 0,160 BZ | 20.000 | 3.200,000 | 297.493,000 | 46.091,450 |
| 04.05.2026 | 11:09:11.046 | 0,160 BZ | 6.250 | 1.000,000 | 277.493,000 | 42.891,450 |
| 04.05.2026 | 11:01:15.707 | 0,150 G | - | - | 271.243,000 | 41.891,450 |
| 04.05.2026 | 10:56:12.029 | 0,160 BZ | 31.250 | 5.000,000 | 271.243,000 | 41.891,450 |