Lockheed Martin Corp./OS/Call [500]/MS
WKN MB33N8
ISIN DE000MB33N82
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20:59:13.833 | 1,270 G | - | - | 3.418,000 | 4.226,230 |
| 17.05.2024 | 20:59:13.833 | 1,270 G | - | - | 3.418,000 | 4.226,230 |
| 17.05.2024 | 16:17:47.480 | 1,220 G | - | - | 3.418,000 | 4.226,230 |
| 17.05.2024 | 16:15:22.274 | 1,230 BZ | 1.209 | 1.487,070 | 3.418,000 | 4.226,230 |
| 17.05.2024 | 16:03:45.140 | 1,240 BZ | 1.209 | 1.499,160 | 2.209,000 | 2.739,160 |
| 17.05.2024 | 09:29:58.231 | 1,200 G | - | - | 1.000,000 | 1.240,000 |
| 17.05.2024 | 08:00:04.527 | 1,240 BZ | 1.000 | 1.240,000 | 1.000,000 | 1.240,000 |
| 16.05.2024 | 21:54:29.032 | 1,320 BZ | 1.000 | 1.320,000 | 12.086,000 | 14.019,700 |
| 16.05.2024 | 21:54:29.032 | 1,320 BZ | 1.000 | 1.320,000 | 12.086,000 | 14.019,700 |
| 16.05.2024 | 20:49:06.678 | 1,320 G | - | - | 11.086,000 | 12.699,700 |
| 16.05.2024 | 20:01:53.575 | 1,350 BZ | 833 | 1.124,550 | 11.086,000 | 12.699,700 |
| 16.05.2024 | 20:01:29.679 | 1,350 BZ | 833 | 1.124,550 | 10.253,000 | 11.575,150 |
| 16.05.2024 | 17:02:29.508 | 1,090 BZ | 3.710 | 4.043,900 | 9.420,000 | 10.450,600 |
| 16.05.2024 | 17:02:24.057 | 0,980 BZ | 1.950 | 1.911,000 | 5.710,000 | 6.406,700 |
| 16.05.2024 | 17:02:23.440 | 1,020 BZ | 750 | 765,000 | 3.760,000 | 4.495,700 |
| 16.05.2024 | 17:02:22.989 | 1,070 BZ | 1.010 | 1.080,700 | 3.010,000 | 3.730,700 |
| 16.05.2024 | 16:10:49.188 | 1,320 BZ | 1.000 | 1.320,000 | 2.000,000 | 2.650,000 |
| 16.05.2024 | 16:09:18.891 | 1,330 BZ | 1.000 | 1.330,000 | 1.000,000 | 1.330,000 |
| 16.05.2024 | 15:32:59.053 | 1,200 G | - | - | - | - |
| 16.05.2024 | 09:22:48.965 | 1,250 G | - | - | - | - |
| 15.05.2024 | 20:43:18.837 | 1,260 G | - | - | 13.444,000 | 17.608,860 |
| 15.05.2024 | 20:43:18.837 | 1,260 G | - | - | 13.444,000 | 17.608,860 |
| 15.05.2024 | 16:20:55.075 | 1,290 BZ | 10.000 | 12.900,000 | 13.444,000 | 17.608,860 |
| 15.05.2024 | 15:45:56.984 | 1,280 G | - | - | 3.444,000 | 4.708,860 |
| 15.05.2024 | 15:38:46.498 | 1,320 BZ | 222 | 293,040 | 3.444,000 | 4.708,860 |
| 15.05.2024 | 15:38:36.916 | 1,310 BZ | 222 | 290,820 | 3.222,000 | 4.415,820 |
| 15.05.2024 | 11:10:42.734 | 1,340 BZ | 500 | 670,000 | 3.000,000 | 4.125,000 |
| 15.05.2024 | 11:05:17.958 | 1,330 BZ | 500 | 665,000 | 2.500,000 | 3.455,000 |
| 15.05.2024 | 10:40:57.964 | 1,390 BZ | 1.000 | 1.390,000 | 2.000,000 | 2.790,000 |
| 15.05.2024 | 09:28:29.977 | 1,350 G | - | - | 1.000,000 | 1.400,000 |
| 15.05.2024 | 09:21:53.246 | 1,400 BZ | 1.000 | 1.400,000 | 1.000,000 | 1.400,000 |
| 14.05.2024 | 20:41:37.541 | 1,440 G | - | - | 25.282,000 | 37.710,240 |
| 14.05.2024 | 20:41:37.541 | 1,440 G | - | - | 25.282,000 | 37.710,240 |
| 14.05.2024 | 20:18:38.599 | 1,430 BZ | 361 | 516,230 | 25.282,000 | 37.710,240 |
| 14.05.2024 | 19:59:57.475 | 1,410 BZ | 361 | 509,010 | 24.921,000 | 37.194,010 |
| 14.05.2024 | 18:11:09.941 | 1,410 BZ | 2.500 | 3.525,000 | 24.560,000 | 36.685,000 |
| 14.05.2024 | 18:10:51.505 | 1,400 BZ | 2.500 | 3.500,000 | 22.060,000 | 33.160,000 |
| 14.05.2024 | 17:47:31.850 | 1,450 BZ | 800 | 1.160,000 | 19.560,000 | 29.660,000 |
| 14.05.2024 | 17:46:37.355 | 1,450 BZ | 800 | 1.160,000 | 18.760,000 | 28.500,000 |
| 14.05.2024 | 15:45:45.448 | 1,510 BZ | 4.180 | 6.311,800 | 17.960,000 | 27.340,000 |
| 14.05.2024 | 15:39:29.273 | 1,490 BZ | 4.180 | 6.228,200 | 13.780,000 | 21.028,200 |
| 14.05.2024 | 15:13:25.041 | 1,560 G | - | - | 9.600,000 | 14.800,000 |
| 14.05.2024 | 15:06:41.766 | 1,550 BZ | 4.000 | 6.200,000 | 9.600,000 | 14.800,000 |
| 14.05.2024 | 15:03:23.023 | 1,540 BZ | 4.000 | 6.160,000 | 5.600,000 | 8.600,000 |
| 14.05.2024 | 09:23:23.847 | 1,510 G | - | - | 1.600,000 | 2.440,000 |
| 14.05.2024 | 09:17:56.538 | 1,540 BZ | 800 | 1.232,000 | 1.600,000 | 2.440,000 |
| 14.05.2024 | 09:04:59.704 | 1,510 BZ | 800 | 1.208,000 | 800,000 | 1.208,000 |
| 13.05.2024 | 20:42:56.472 | 1,540 G | - | - | 2.800,000 | 4.452,000 |
| 13.05.2024 | 20:42:56.472 | 1,540 G | - | - | 2.800,000 | 4.452,000 |
| 13.05.2024 | 17:34:40.198 | 1,590 BZ | 1.400 | 2.226,000 | 2.800,000 | 4.452,000 |
| 13.05.2024 | 17:19:33.462 | 1,590 BZ | 1.400 | 2.226,000 | 1.400,000 | 2.226,000 |
| 13.05.2024 | 15:24:39.301 | 1,530 G | - | - | - | - |
| 13.05.2024 | 09:26:36.627 | 1,490 G | - | - | - | - |
| 10.05.2024 | 20:44:36.171 | 1,500 G | - | - | 2.004,000 | 3.186,360 |
| 10.05.2024 | 20:44:36.171 | 1,500 G | - | - | 2.004,000 | 3.186,360 |
| 10.05.2024 | 16:31:43.904 | 1,580 BZ | 1.002 | 1.583,160 | 2.004,000 | 3.186,360 |
| 10.05.2024 | 15:21:28.169 | 1,470 G | - | - | 1.002,000 | 1.603,200 |
| 10.05.2024 | 09:22:57.688 | 1,530 G | - | - | 1.002,000 | 1.603,200 |
| 10.05.2024 | 09:02:02.335 | 1,600 BZ | 1.002 | 1.603,200 | 1.002,000 | 1.603,200 |
| 09.05.2024 | 20:20:58.058 | 1,490 G | - | - | 4.000,000 | 6.100,000 |
| 09.05.2024 | 20:20:58.058 | 1,490 G | - | - | 4.000,000 | 6.100,000 |
| 09.05.2024 | 16:47:32.887 | 1,530 BZ | 2.000 | 3.060,000 | 4.000,000 | 6.100,000 |
| 09.05.2024 | 16:34:38.332 | 1,520 BZ | 2.000 | 3.040,000 | 2.000,000 | 3.040,000 |
| 09.05.2024 | 14:53:27.493 | 1,480 G | - | - | - | - |
| 09.05.2024 | 09:26:37.523 | 1,440 G | - | - | - | - |
| 08.05.2024 | 20:39:53.542 | 1,480 G | - | - | 4.728,000 | 6.973,800 |
| 08.05.2024 | 20:39:53.542 | 1,480 G | - | - | 4.728,000 | 6.973,800 |
| 08.05.2024 | 19:06:11.040 | 1,480 BZ | 2.364 | 3.498,720 | 4.728,000 | 6.973,800 |
| 08.05.2024 | 18:39:23.741 | 1,470 BZ | 2.364 | 3.475,080 | 2.364,000 | 3.475,080 |
| 08.05.2024 | 15:23:55.419 | 1,430 G | - | - | - | - |
| 08.05.2024 | 09:27:11.417 | 1,500 G | - | - | - | - |
| 07.05.2024 | 20:49:02.279 | 1,460 G | - | - | 1.400,000 | 2.079,000 |
| 07.05.2024 | 20:49:02.279 | 1,460 G | - | - | 1.400,000 | 2.079,000 |
| 07.05.2024 | 15:47:32.688 | 1,490 BZ | 700 | 1.043,000 | 1.400,000 | 2.079,000 |
| 07.05.2024 | 15:44:49.614 | 1,480 BZ | 700 | 1.036,000 | 700,000 | 1.036,000 |
| 07.05.2024 | 15:35:31.896 | 1,430 G | - | - | - | - |
| 07.05.2024 | 09:25:37.544 | 1,390 G | - | - | - | - |
| 06.05.2024 | 20:21:34.710 | 1,370 G | - | - | 1.340,000 | 1.876,000 |
| 06.05.2024 | 20:21:34.710 | 1,370 G | - | - | 1.340,000 | 1.876,000 |
| 06.05.2024 | 19:27:06.202 | 1,400 BZ | 670 | 938,000 | 1.340,000 | 1.876,000 |
| 06.05.2024 | 19:20:36.778 | 1,400 BZ | 670 | 938,000 | 670,000 | 938,000 |
| 06.05.2024 | 14:40:00.695 | 1,390 G | - | - | - | - |
| 06.05.2024 | 09:17:38.962 | 1,440 G | - | - | - | - |
| 03.05.2024 | 20:32:15.142 | 1,400 G | - | - | 28.974,000 | 40.975,420 |
| 03.05.2024 | 20:32:15.142 | 1,400 G | - | - | 28.974,000 | 40.975,420 |
| 03.05.2024 | 17:05:55.401 | 1,320 BZ | 1.487 | 1.962,840 | 28.974,000 | 40.975,420 |
| 03.05.2024 | 16:36:30.666 | 1,340 BZ | 737 | 987,580 | 26.737,000 | 38.037,580 |
| 03.05.2024 | 16:34:01.772 | 1,350 BZ | 10.000 | 13.500,000 | 26.000,000 | 37.050,000 |
| 03.05.2024 | 15:45:16.273 | 1,380 G | - | - | 16.000,000 | 23.550,000 |
| 03.05.2024 | 15:43:53.439 | 1,400 BZ | 1.000 | 1.400,000 | 16.000,000 | 23.550,000 |
| 03.05.2024 | 15:41:54.152 | 1,410 BZ | 1.000 | 1.410,000 | 15.000,000 | 22.150,000 |
| 03.05.2024 | 15:27:02.408 | 1,500 BZ | 2.000 | 3.000,000 | 9.000,000 | 13.540,000 |
| 03.05.2024 | 15:26:40.557 | 1,520 BZ | 2.000 | 3.040,000 | 7.000,000 | 10.540,000 |
| 03.05.2024 | 14:56:35.612 | 1,500 BZ | 5.000 | 7.500,000 | 5.000,000 | 7.500,000 |
| 03.05.2024 | 09:23:04.481 | 1,440 G | - | - | - | - |
| 02.05.2024 | 21:36:27.770 | 1,420 BZ | 1.000 | 1.420,000 | 12.800,000 | 18.657,000 |
| 02.05.2024 | 21:36:27.770 | 1,420 BZ | 1.000 | 1.420,000 | 12.800,000 | 18.657,000 |
| 02.05.2024 | 21:36:14.242 | 1,430 BZ | 1.000 | 1.430,000 | 11.800,000 | 17.237,000 |
| 02.05.2024 | 20:19:31.691 | 1,390 G | - | - | 10.800,000 | 15.807,000 |
| 02.05.2024 | 15:40:24.108 | 1,450 BZ | 5.000 | 7.250,000 | 10.800,000 | 15.807,000 |
