Optionsschein Classic Call Rheinmetall AG 193 15.09.2023 MS
WKN MD8ZWP
ISIN DE000MD8ZWP2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2023 | 14:23:32.992 | 6,830 G | - | - | - | - |
| 15.09.2023 | 14:23:32.992 | 6,830 G | - | - | 3.885,000 | 27.147,700 |
| 15.09.2023 | 14:23:32.992 | 6,830 G | - | - | 3.885,000 | 27.147,700 |
| 15.09.2023 | 14:09:03.695 | 6,900 BZ | 200 | 1.380,000 | 3.885,000 | 27.147,700 |
| 15.09.2023 | 14:08:20.449 | 6,890 BZ | 200 | 1.378,000 | 3.685,000 | 25.767,700 |
| 15.09.2023 | 12:22:56.241 | 6,920 G | - | - | 3.485,000 | 24.389,700 |
| 15.09.2023 | 11:55:54.859 | 7,000 BZ | 2.425 | 16.975,000 | 3.485,000 | 24.389,700 |
| 15.09.2023 | 11:55:31.378 | 7,000 BZ | 530 | 3.710,000 | 1.060,000 | 7.414,700 |
| 15.09.2023 | 11:54:51.737 | 6,990 BZ | 530 | 3.704,700 | 530,000 | 3.704,700 |
| 15.09.2023 | 10:24:05.233 | 6,820 G | - | - | - | - |
| 14.09.2023 | 21:00:56.860 | 6,350 BZ | 500 | 3.175,000 | 5.600,000 | 35.140,000 |
| 14.09.2023 | 21:00:56.860 | 6,350 BZ | 500 | 3.175,000 | 5.600,000 | 35.140,000 |
| 14.09.2023 | 20:55:40.172 | 6,340 G | - | - | 5.100,000 | 31.965,000 |
| 14.09.2023 | 19:44:02.084 | 6,350 BZ | 100 | 635,000 | 5.100,000 | 31.965,000 |
| 14.09.2023 | 17:29:27.800 | 6,350 G | - | - | 5.000,000 | 31.330,000 |
| 14.09.2023 | 15:12:22.307 | 6,290 G | - | - | 5.000,000 | 31.330,000 |
| 14.09.2023 | 12:39:29.629 | 6,300 BZ | 3.000 | 18.900,000 | 5.000,000 | 31.330,000 |
| 14.09.2023 | 12:29:55.619 | 6,280 G | - | - | 2.000,000 | 12.430,000 |
| 14.09.2023 | 11:20:13.319 | 6,220 BZ | 1.000 | 6.220,000 | 2.000,000 | 12.430,000 |
| 14.09.2023 | 11:16:53.737 | 6,210 BZ | 1.000 | 6.210,000 | 1.000,000 | 6.210,000 |
| 14.09.2023 | 10:37:20.135 | 6,150 G | - | - | - | - |
| 13.09.2023 | 21:47:03.111 | 6,030 G | - | - | 6.012,000 | 36.842,650 |
| 13.09.2023 | 21:47:03.111 | 6,030 G | - | - | 6.012,000 | 36.842,650 |
| 13.09.2023 | 21:28:00.879 | 6,040 G | - | - | 6.012,000 | 36.842,650 |
| 13.09.2023 | 21:25:30.186 | 6,050 BZ | 170 | 1.028,500 | 6.012,000 | 36.842,650 |
| 13.09.2023 | 17:18:23.259 | 6,150 G | - | - | 5.842,000 | 35.814,150 |
| 13.09.2023 | 15:48:55.754 | 6,080 BZ | 471 | 2.863,680 | 5.842,000 | 35.814,150 |
| 13.09.2023 | 15:45:51.905 | 6,070 BZ | 471 | 2.858,970 | 5.371,000 | 32.950,470 |
| 13.09.2023 | 15:24:06.761 | 6,060 BZ | 350 | 2.121,000 | 4.900,000 | 30.091,500 |
| 13.09.2023 | 15:19:47.646 | 6,050 BZ | 350 | 2.117,500 | 4.550,000 | 27.970,500 |
| 13.09.2023 | 14:33:19.838 | 6,140 BZ | 1.000 | 6.140,000 | 4.200,000 | 25.853,000 |
| 13.09.2023 | 14:32:18.798 | 6,120 BZ | 1.000 | 6.120,000 | 3.200,000 | 19.713,000 |
| 13.09.2023 | 14:30:53.033 | 6,110 G | - | - | 2.200,000 | 13.593,000 |
| 13.09.2023 | 12:44:17.544 | 6,020 BZ | 400 | 2.408,000 | 2.200,000 | 13.593,000 |
| 13.09.2023 | 12:27:14.813 | 6,000 BZ | 400 | 2.400,000 | 1.800,000 | 11.185,000 |
| 13.09.2023 | 12:24:55.247 | 6,020 G | - | - | 1.400,000 | 8.785,000 |
| 13.09.2023 | 10:26:59.662 | 6,220 G | - | - | 1.400,000 | 8.785,000 |
| 13.09.2023 | 09:04:55.149 | 6,280 BZ | 700 | 4.396,000 | 1.400,000 | 8.785,000 |
| 13.09.2023 | 09:04:39.937 | 6,270 BZ | 700 | 4.389,000 | 700,000 | 4.389,000 |
| 12.09.2023 | 17:14:36.870 | 6,180 G | - | - | - | - |
| 12.09.2023 | 17:14:36.870 | 6,180 G | - | - | - | - |
| 12.09.2023 | 14:29:24.431 | 6,120 G | - | - | - | - |
| 12.09.2023 | 12:26:00.520 | 6,260 G | - | - | - | - |
| 12.09.2023 | 10:29:28.398 | 6,050 G | - | - | - | - |
| 11.09.2023 | 21:34:56.201 | 5,790 G | - | - | 7.350,000 | 42.601,500 |
| 11.09.2023 | 21:34:56.201 | 5,790 G | - | - | 7.350,000 | 42.601,500 |
| 11.09.2023 | 21:16:57.604 | 5,780 G | - | - | 7.350,000 | 42.601,500 |
| 11.09.2023 | 18:35:35.651 | 5,820 BZ | 75 | 436,500 | 7.350,000 | 42.601,500 |
| 11.09.2023 | 18:33:40.863 | 5,820 BZ | 75 | 436,500 | 7.275,000 | 42.165,000 |
| 11.09.2023 | 17:55:48.513 | 5,830 BZ | 900 | 5.247,000 | 7.200,000 | 41.728,500 |
| 11.09.2023 | 17:52:31.606 | 5,820 BZ | 900 | 5.238,000 | 6.300,000 | 36.481,500 |
| 11.09.2023 | 17:11:11.738 | 5,800 G | - | - | 5.400,000 | 31.243,500 |
| 11.09.2023 | 14:41:52.629 | 5,900 BZ | 2.000 | 11.800,000 | 5.400,000 | 31.243,500 |
| 11.09.2023 | 14:26:49.201 | 5,870 G | - | - | 3.400,000 | 19.443,500 |
| 11.09.2023 | 12:28:02.963 | 5,800 BZ | 500 | 2.900,000 | 3.400,000 | 19.443,500 |
| 11.09.2023 | 12:27:34.578 | 5,790 BZ | 500 | 2.895,000 | 2.900,000 | 16.543,500 |
| 11.09.2023 | 12:24:44.481 | 5,780 G | - | - | 2.400,000 | 13.648,500 |
| 11.09.2023 | 12:00:06.237 | 5,810 BZ | 150 | 871,500 | 2.400,000 | 13.648,500 |
| 11.09.2023 | 10:48:59.779 | 5,800 BZ | 150 | 870,000 | 2.250,000 | 12.777,000 |
| 11.09.2023 | 10:25:03.145 | 5,670 G | - | - | 2.100,000 | 11.907,000 |
| 11.09.2023 | 10:20:05.875 | 5,670 BZ | 2.100 | 11.907,000 | 2.100,000 | 11.907,000 |
| 08.09.2023 | 21:46:41.666 | 5,100 G | - | - | 5.750,000 | 28.896,500 |
| 08.09.2023 | 21:46:41.666 | 5,100 G | - | - | 5.750,000 | 28.896,500 |
| 08.09.2023 | 18:45:16.179 | 5,160 BZ | 250 | 1.290,000 | 5.750,000 | 28.896,500 |
| 08.09.2023 | 17:15:13.905 | 5,180 BZ | 1.100 | 5.698,000 | 5.500,000 | 27.606,500 |
| 08.09.2023 | 17:11:03.446 | 5,160 G | - | - | 4.400,000 | 21.908,500 |
| 08.09.2023 | 16:40:59.055 | 5,110 BZ | 1.100 | 5.621,000 | 4.400,000 | 21.908,500 |
| 08.09.2023 | 14:23:43.513 | 5,170 G | - | - | 3.300,000 | 16.287,500 |
| 08.09.2023 | 12:24:26.454 | 5,090 G | - | - | 3.300,000 | 16.287,500 |
| 08.09.2023 | 12:22:09.696 | 5,060 BZ | 550 | 2.783,000 | 3.300,000 | 16.287,500 |
| 08.09.2023 | 12:21:48.267 | 5,050 BZ | 550 | 2.777,500 | 2.750,000 | 13.504,500 |
| 08.09.2023 | 10:37:41.992 | 4,940 BZ | 100 | 494,000 | 2.200,000 | 10.727,000 |
| 08.09.2023 | 10:37:34.077 | 4,930 BZ | 100 | 493,000 | 2.100,000 | 10.233,000 |
| 08.09.2023 | 10:28:40.837 | 4,950 G | - | - | 2.000,000 | 9.740,000 |
| 08.09.2023 | 10:18:20.022 | 4,890 BZ | 1.000 | 4.890,000 | 2.000,000 | 9.740,000 |
| 08.09.2023 | 10:18:14.017 | 4,850 BZ | 1.000 | 4.850,000 | 1.000,000 | 4.850,000 |
| 07.09.2023 | 21:55:58.174 | 5,210 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 21:55:58.174 | 5,210 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 21:25:01.210 | 5,200 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 17:13:11.890 | 5,190 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 14:28:12.903 | 5,170 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 12:27:10.171 | 5,270 G | - | - | 2.260,000 | 12.135,300 |
| 07.09.2023 | 11:23:12.541 | 5,360 BZ | 1.000 | 5.360,000 | 2.260,000 | 12.135,300 |
| 07.09.2023 | 11:22:33.605 | 5,370 BZ | 1.000 | 5.370,000 | 1.260,000 | 6.775,300 |
| 07.09.2023 | 10:42:03.755 | 5,410 BZ | 130 | 703,300 | 260,000 | 1.405,300 |
| 07.09.2023 | 10:41:10.984 | 5,400 BZ | 130 | 702,000 | 130,000 | 702,000 |
| 07.09.2023 | 10:24:55.804 | 5,340 G | - | - | - | - |
| 06.09.2023 | 21:40:43.383 | 5,340 G | - | - | - | - |
| 06.09.2023 | 21:40:43.383 | 5,340 G | - | - | - | - |
| 06.09.2023 | 21:15:44.367 | 5,340 G | - | - | - | - |
| 06.09.2023 | 17:08:22.099 | 5,440 G | - | - | - | - |
| 06.09.2023 | 14:25:39.413 | 5,260 G | - | - | - | - |
| 06.09.2023 | 12:22:48.746 | 5,420 G | - | - | - | - |
| 06.09.2023 | 10:22:54.977 | 5,510 G | - | - | - | - |
| 05.09.2023 | 21:29:17.984 | 5,620 G | - | - | 860,000 | 4.768,300 |
| 05.09.2023 | 21:29:17.984 | 5,620 G | - | - | 860,000 | 4.768,300 |
| 05.09.2023 | 21:01:56.727 | 5,650 G | - | - | 860,000 | 4.768,300 |
| 05.09.2023 | 18:24:31.205 | 5,630 BZ | 160 | 900,800 | 860,000 | 4.768,300 |
| 05.09.2023 | 17:13:13.417 | 5,610 G | - | - | 700,000 | 3.867,500 |
| 05.09.2023 | 14:30:08.984 | 5,650 G | - | - | 700,000 | 3.867,500 |
