NASDAQ 100/KO/Put [endlos]/MS
WKN MD28K8
ISIN DE000MD28K80
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17:11:34.589 | 13,570 BZ | 196 | 2.659,720 | 1.960,000 | 27.639,920 |
| 06.06.2025 | 17:11:29.403 | 13,530 BZ | 196 | 2.651,880 | 1.764,000 | 24.980,200 |
| 06.06.2025 | 17:06:20.638 | 13,380 BZ | 196 | 2.622,480 | 1.568,000 | 22.328,320 |
| 06.06.2025 | 17:05:50.271 | 13,450 BZ | 196 | 2.636,200 | 1.372,000 | 19.705,840 |
| 06.06.2025 | 16:17:04.584 | 13,480 BZ | 196 | 2.642,080 | 1.176,000 | 17.069,640 |
| 06.06.2025 | 16:15:28.748 | 13,450 BZ | 196 | 2.636,200 | 980,000 | 14.427,560 |
| 06.06.2025 | 14:27:42.736 | 14,860 G | - | - | 784,000 | 11.791,360 |
| 06.06.2025 | 09:07:39.467 | 15,030 G | - | - | 784,000 | 11.791,360 |
| 06.06.2025 | 08:51:38.852 | 15,000 BZ | 196 | 2.940,000 | 784,000 | 11.791,360 |
| 06.06.2025 | 08:51:29.657 | 14,990 BZ | 196 | 2.938,040 | 588,000 | 8.851,360 |
| 06.06.2025 | 08:06:55.260 | 15,140 BZ | 196 | 2.967,440 | 392,000 | 5.913,320 |
| 06.06.2025 | 08:00:02.205 | 15,030 BZ | 196 | 2.945,880 | 196,000 | 2.945,880 |
| 05.06.2025 | 18:11:17.341 | 13,030 BZ | 98 | 1.276,940 | 1.568,000 | 21.094,500 |
| 05.06.2025 | 18:11:17.341 | 13,030 BZ | 98 | 1.276,940 | 1.568,000 | 21.094,500 |
| 05.06.2025 | 18:11:17.341 | 13,030 BZ | 98 | 1.276,940 | 1.568,000 | 21.094,500 |
| 05.06.2025 | 18:11:17.341 | 13,030 BZ | 98 | 1.276,940 | 1.568,000 | 21.094,500 |
| 05.06.2025 | 18:11:11.402 | 13,000 BZ | 98 | 1.274,000 | 1.470,000 | 19.817,560 |
| 05.06.2025 | 18:11:11.402 | 13,000 BZ | 98 | 1.274,000 | 1.470,000 | 19.817,560 |
| 05.06.2025 | 17:24:57.934 | 12,830 BZ | 98 | 1.257,340 | 1.372,000 | 18.543,560 |
| 05.06.2025 | 17:24:57.934 | 12,830 BZ | 98 | 1.257,340 | 1.372,000 | 18.543,560 |
| 05.06.2025 | 17:24:43.952 | 12,810 BZ | 98 | 1.255,380 | 1.274,000 | 17.286,220 |
| 05.06.2025 | 17:24:43.952 | 12,810 BZ | 98 | 1.255,380 | 1.274,000 | 17.286,220 |
| 05.06.2025 | 17:18:30.458 | 12,830 BZ | 98 | 1.257,340 | 1.176,000 | 16.030,840 |
| 05.06.2025 | 17:18:30.458 | 12,830 BZ | 98 | 1.257,340 | 1.176,000 | 16.030,840 |
| 05.06.2025 | 17:17:21.016 | 12,980 BZ | 98 | 1.272,040 | 1.078,000 | 14.773,500 |
| 05.06.2025 | 17:17:21.016 | 12,980 BZ | 98 | 1.272,040 | 1.078,000 | 14.773,500 |
| 05.06.2025 | 15:57:20.271 | 14,340 G | - | - | 980,000 | 13.501,460 |
| 05.06.2025 | 15:57:20.271 | 14,340 G | - | - | 980,000 | 13.501,460 |
| 05.06.2025 | 15:13:21.654 | 13,730 G | - | - | 980,000 | 13.501,460 |
| 05.06.2025 | 15:13:21.654 | 13,730 G | - | - | 980,000 | 13.501,460 |
| 05.06.2025 | 12:46:11.236 | 14,180 BZ | 98 | 1.389,640 | 980,000 | 13.501,460 |
| 05.06.2025 | 12:46:11.236 | 14,180 BZ | 98 | 1.389,640 | 980,000 | 13.501,460 |
| 05.06.2025 | 12:46:01.025 | 14,150 BZ | 98 | 1.386,700 | 882,000 | 12.111,820 |
| 05.06.2025 | 12:46:01.025 | 14,150 BZ | 98 | 1.386,700 | 882,000 | 12.111,820 |
| 05.06.2025 | 12:08:59.710 | 13,910 BZ | 98 | 1.363,180 | 784,000 | 10.725,120 |
| 05.06.2025 | 12:08:59.710 | 13,910 BZ | 98 | 1.363,180 | 784,000 | 10.725,120 |
| 05.06.2025 | 12:08:49.692 | 13,900 BZ | 98 | 1.362,200 | 686,000 | 9.361,940 |
| 05.06.2025 | 12:08:49.692 | 13,900 BZ | 98 | 1.362,200 | 686,000 | 9.361,940 |
| 05.06.2025 | 10:34:24.553 | 13,560 BZ | 98 | 1.328,880 | 588,000 | 7.999,740 |
| 05.06.2025 | 10:34:24.553 | 13,560 BZ | 98 | 1.328,880 | 588,000 | 7.999,740 |
| 05.06.2025 | 10:29:03.340 | 13,500 BZ | 98 | 1.323,000 | 490,000 | 6.670,860 |
| 05.06.2025 | 10:29:03.340 | 13,500 BZ | 98 | 1.323,000 | 490,000 | 6.670,860 |
| 05.06.2025 | 09:49:05.219 | 13,660 BZ | 98 | 1.338,680 | 392,000 | 5.347,860 |
| 05.06.2025 | 09:49:05.219 | 13,660 BZ | 98 | 1.338,680 | 392,000 | 5.347,860 |
| 05.06.2025 | 09:46:46.643 | 13,740 BZ | 98 | 1.346,520 | 294,000 | 4.009,180 |
| 05.06.2025 | 09:46:46.643 | 13,740 BZ | 98 | 1.346,520 | 294,000 | 4.009,180 |
| 05.06.2025 | 09:42:38.261 | 13,580 BZ | 98 | 1.330,840 | 196,000 | 2.662,660 |
| 05.06.2025 | 09:42:38.261 | 13,580 BZ | 98 | 1.330,840 | 196,000 | 2.662,660 |
| 05.06.2025 | 09:42:33.430 | 13,590 BZ | 98 | 1.331,820 | 98,000 | 1.331,820 |
| 05.06.2025 | 09:42:33.430 | 13,590 BZ | 98 | 1.331,820 | 98,000 | 1.331,820 |
| 05.06.2025 | 09:16:22.550 | 14,130 G | - | - | - | - |
| 05.06.2025 | 09:16:22.550 | 14,130 G | - | - | - | - |
| 04.06.2025 | 20:57:44.537 | 13,930 G | - | - | 3.920,000 | 56.788,060 |
| 04.06.2025 | 20:57:44.537 | 13,930 G | - | - | 3.920,000 | 56.788,060 |
| 04.06.2025 | 20:56:48.464 | 13,920 G | - | - | 3.920,000 | 56.788,060 |
| 04.06.2025 | 19:18:44.806 | 14,070 BZ | 98 | 1.378,860 | 3.920,000 | 56.788,060 |
| 04.06.2025 | 19:17:40.725 | 14,050 BZ | 98 | 1.376,900 | 3.822,000 | 55.409,200 |
| 04.06.2025 | 19:05:12.482 | 14,130 BZ | 98 | 1.384,740 | 3.724,000 | 54.032,300 |
| 04.06.2025 | 19:05:01.758 | 14,140 BZ | 98 | 1.385,720 | 3.626,000 | 52.647,560 |
| 04.06.2025 | 17:47:21.463 | 14,240 BZ | 196 | 2.791,040 | 3.528,000 | 51.261,840 |
| 04.06.2025 | 17:47:07.854 | 14,280 BZ | 196 | 2.798,880 | 3.332,000 | 48.470,800 |
| 04.06.2025 | 17:37:23.931 | 14,180 BZ | 196 | 2.779,280 | 3.136,000 | 45.671,920 |
| 04.06.2025 | 17:35:42.266 | 14,310 BZ | 196 | 2.804,760 | 2.940,000 | 42.892,640 |
| 04.06.2025 | 14:38:35.583 | 14,780 G | - | - | 2.744,000 | 40.087,880 |
| 04.06.2025 | 14:24:03.737 | 15,020 G | - | - | 2.744,000 | 40.087,880 |
| 04.06.2025 | 14:21:38.013 | 14,840 BZ | 196 | 2.908,640 | 2.744,000 | 40.087,880 |
| 04.06.2025 | 14:20:19.901 | 14,730 BZ | 196 | 2.887,080 | 2.548,000 | 37.179,240 |
| 04.06.2025 | 14:10:45.780 | 14,260 BZ | 196 | 2.794,960 | 2.352,000 | 34.292,160 |
| 04.06.2025 | 14:07:13.732 | 14,250 BZ | 196 | 2.793,000 | 2.156,000 | 31.497,200 |
| 04.06.2025 | 12:16:03.643 | 14,310 BZ | 196 | 2.804,760 | 1.960,000 | 28.704,200 |
| 04.06.2025 | 12:15:54.932 | 14,310 BZ | 196 | 2.804,760 | 1.764,000 | 25.899,440 |
| 04.06.2025 | 12:09:07.936 | 14,320 BZ | 196 | 2.806,720 | 1.568,000 | 23.094,680 |
| 04.06.2025 | 12:08:31.611 | 14,260 BZ | 196 | 2.794,960 | 1.372,000 | 20.287,960 |
| 04.06.2025 | 09:17:55.742 | 14,950 G | - | - | 1.176,000 | 17.493,000 |
| 04.06.2025 | 08:43:50.531 | 14,860 BZ | 196 | 2.912,560 | 1.176,000 | 17.493,000 |
| 04.06.2025 | 08:43:31.825 | 14,880 BZ | 196 | 2.916,480 | 980,000 | 14.580,440 |
| 04.06.2025 | 08:36:30.078 | 14,940 BZ | 196 | 2.928,240 | 784,000 | 11.663,960 |
| 04.06.2025 | 08:36:00.267 | 14,910 BZ | 196 | 2.922,360 | 588,000 | 8.735,720 |
| 04.06.2025 | 08:00:06.484 | 14,830 BZ | 392 | 5.813,360 | 392,000 | 5.813,360 |
| 03.06.2025 | 20:51:59.299 | 14,830 G | - | - | 8.232,000 | 136.302,320 |
| 03.06.2025 | 20:51:59.299 | 14,830 G | - | - | 8.232,000 | 136.302,320 |
| 03.06.2025 | 17:27:11.741 | 15,070 BZ | 196 | 2.953,720 | 8.232,000 | 136.302,320 |
| 03.06.2025 | 17:27:07.452 | 15,070 BZ | 196 | 2.953,720 | 8.036,000 | 133.348,600 |
| 03.06.2025 | 17:20:26.065 | 14,960 BZ | 196 | 2.932,160 | 7.840,000 | 130.394,880 |
| 03.06.2025 | 17:20:18.431 | 15,000 BZ | 196 | 2.940,000 | 7.644,000 | 127.462,720 |
| 03.06.2025 | 16:08:35.278 | 16,020 BZ | 196 | 3.139,920 | 7.448,000 | 124.522,720 |
| 03.06.2025 | 16:08:09.174 | 16,010 BZ | 196 | 3.137,960 | 7.252,000 | 121.382,800 |
| 03.06.2025 | 15:15:52.303 | 16,160 G | - | - | 7.056,000 | 118.244,840 |
| 03.06.2025 | 15:14:08.595 | 16,230 G | - | - | 7.056,000 | 118.244,840 |
| 03.06.2025 | 14:48:18.065 | 16,450 BZ | 196 | 3.224,200 | 7.056,000 | 118.244,840 |
| 03.06.2025 | 14:48:10.508 | 16,460 BZ | 196 | 3.226,160 | 6.860,000 | 115.020,640 |
| 03.06.2025 | 14:39:50.798 | 16,390 BZ | 196 | 3.212,440 | 6.664,000 | 111.794,480 |
| 03.06.2025 | 14:39:33.477 | 16,410 BZ | 196 | 3.216,360 | 6.468,000 | 108.582,040 |
| 03.06.2025 | 14:39:01.309 | 16,310 BZ | 196 | 3.196,760 | 6.272,000 | 105.365,680 |
| 03.06.2025 | 14:38:14.059 | 16,400 BZ | 196 | 3.214,400 | 6.076,000 | 102.168,920 |
| 03.06.2025 | 14:32:25.111 | 16,250 BZ | 196 | 3.185,000 | 5.880,000 | 98.954,520 |
| 03.06.2025 | 14:29:51.376 | 16,180 BZ | 196 | 3.171,280 | 5.684,000 | 95.769,520 |
| 03.06.2025 | 13:16:20.988 | 16,470 BZ | 196 | 3.228,120 | 5.488,000 | 92.598,240 |
| 03.06.2025 | 13:14:01.904 | 16,480 BZ | 196 | 3.230,080 | 5.292,000 | 89.370,120 |
| 03.06.2025 | 11:54:14.619 | 16,870 BZ | 196 | 3.306,520 | 5.096,000 | 86.140,040 |
