NVIDIA Corp./OS/Call [920]/MS
WKN ME8VKW
ISIN DE000ME8VKW1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21:22:08.609 | 2,020 BZ | 500 | 1.010,000 | 154.526,000 | 321.805,110 |
| 17.05.2024 | 21:22:08.609 | 2,020 BZ | 500 | 1.010,000 | 154.526,000 | 321.805,110 |
| 17.05.2024 | 20:16:23.515 | 1,970 BZ | 1.000 | 1.970,000 | 154.026,000 | 320.795,110 |
| 17.05.2024 | 20:16:17.942 | 1,960 BZ | 1.000 | 1.960,000 | 153.026,000 | 318.825,110 |
| 17.05.2024 | 20:04:52.638 | 1,990 BZ | 2.000 | 3.980,000 | 152.026,000 | 316.865,110 |
| 17.05.2024 | 20:04:47.694 | 1,980 BZ | 2.000 | 3.960,000 | 150.026,000 | 312.885,110 |
| 17.05.2024 | 20:02:18.354 | 2,020 BZ | 243 | 490,860 | 148.026,000 | 308.925,110 |
| 17.05.2024 | 19:02:48.521 | 2,040 BZ | 8.600 | 17.544,000 | 147.783,000 | 308.434,250 |
| 17.05.2024 | 18:40:34.976 | 2,040 BZ | 150 | 306,000 | 139.183,000 | 290.890,250 |
| 17.05.2024 | 18:21:10.223 | 2,050 BZ | 500 | 1.025,000 | 139.033,000 | 290.584,250 |
| 17.05.2024 | 18:13:05.227 | 2,040 G | - | - | 138.533,000 | 289.559,250 |
| 17.05.2024 | 17:55:48.283 | 2,050 BZ | 480 | 984,000 | 138.533,000 | 289.559,250 |
| 17.05.2024 | 17:37:53.272 | 2,060 BZ | 260 | 535,600 | 138.053,000 | 288.575,250 |
| 17.05.2024 | 17:32:48.923 | 2,060 BZ | 1.060 | 2.183,600 | 137.793,000 | 288.039,650 |
| 17.05.2024 | 17:25:27.197 | 2,070 BZ | 200 | 414,000 | 136.733,000 | 285.856,050 |
| 17.05.2024 | 17:16:11.485 | 2,070 BZ | 1.000 | 2.070,000 | 136.533,000 | 285.442,050 |
| 17.05.2024 | 16:42:31.502 | 2,080 BZ | 500 | 1.040,000 | 135.533,000 | 283.372,050 |
| 17.05.2024 | 16:41:37.240 | 2,080 BZ | 500 | 1.040,000 | 135.033,000 | 282.332,050 |
| 17.05.2024 | 16:39:10.228 | 2,070 BZ | 500 | 1.035,000 | 134.533,000 | 281.292,050 |
| 17.05.2024 | 16:38:54.108 | 2,070 BZ | 1.000 | 2.070,000 | 134.033,000 | 280.257,050 |
| 17.05.2024 | 16:38:48.169 | 2,050 BZ | 1.500 | 3.075,000 | 133.033,000 | 278.187,050 |
| 17.05.2024 | 16:38:26.194 | 2,080 BZ | 1.000 | 2.080,000 | 131.533,000 | 275.112,050 |
| 17.05.2024 | 16:29:58.397 | 2,060 BZ | 800 | 1.648,000 | 130.533,000 | 273.032,050 |
| 17.05.2024 | 16:12:34.321 | 2,020 BZ | 8.000 | 16.160,000 | 129.733,000 | 271.384,050 |
| 17.05.2024 | 16:12:22.201 | 2,000 BZ | 8.000 | 16.000,000 | 121.733,000 | 255.224,050 |
| 17.05.2024 | 15:49:22.249 | 2,120 BZ | 500 | 1.060,000 | 113.733,000 | 239.224,050 |
| 17.05.2024 | 15:40:48.272 | 2,120 BZ | 500 | 1.060,000 | 113.233,000 | 238.164,050 |
| 17.05.2024 | 15:40:42.511 | 2,110 BZ | 500 | 1.055,000 | 112.733,000 | 237.104,050 |
| 17.05.2024 | 15:34:09.409 | 2,100 BZ | 1.500 | 3.150,000 | 112.233,000 | 236.049,050 |
| 17.05.2024 | 15:25:12.276 | 2,120 BZ | 68 | 144,160 | 110.733,000 | 232.899,050 |
| 17.05.2024 | 15:25:06.162 | 2,110 BZ | 68 | 143,480 | 110.665,000 | 232.754,890 |
| 17.05.2024 | 15:07:26.197 | 2,130 BZ | 235 | 500,550 | 110.597,000 | 232.611,410 |
| 17.05.2024 | 14:57:25.335 | 2,140 BZ | 910 | 1.947,400 | 110.362,000 | 232.110,860 |
| 17.05.2024 | 14:56:00.276 | 2,150 BZ | 6.750 | 14.512,500 | 109.452,000 | 230.163,460 |
| 17.05.2024 | 14:41:02.670 | 2,130 BZ | 4.100 | 8.733,000 | 102.702,000 | 215.650,960 |
| 17.05.2024 | 14:33:50.607 | 2,120 BZ | 720 | 1.526,400 | 98.602,000 | 206.917,960 |
| 17.05.2024 | 14:32:09.995 | 2,120 BZ | 4.550 | 9.646,000 | 97.882,000 | 205.391,560 |
| 17.05.2024 | 14:06:16.615 | 2,100 BZ | 2.650 | 5.565,000 | 93.332,000 | 195.745,560 |
| 17.05.2024 | 13:56:06.875 | 2,090 BZ | 1.500 | 3.135,000 | 90.682,000 | 190.180,560 |
| 17.05.2024 | 13:29:46.084 | 2,100 BZ | 1.150 | 2.415,000 | 89.182,000 | 187.045,560 |
| 17.05.2024 | 12:57:05.160 | 2,080 BZ | 4.500 | 9.360,000 | 88.032,000 | 184.630,560 |
| 17.05.2024 | 12:57:00.458 | 2,070 BZ | 4.500 | 9.315,000 | 83.532,000 | 175.270,560 |
| 17.05.2024 | 12:32:51.791 | 2,090 BZ | 200 | 418,000 | 79.032,000 | 165.955,560 |
| 17.05.2024 | 12:28:21.224 | 2,100 BZ | 200 | 420,000 | 78.832,000 | 165.537,560 |
| 17.05.2024 | 12:25:18.974 | 2,080 BZ | 150 | 312,000 | 78.632,000 | 165.117,560 |
| 17.05.2024 | 12:24:04.905 | 2,090 BZ | 400 | 836,000 | 78.482,000 | 164.805,560 |
| 17.05.2024 | 12:23:59.462 | 2,090 BZ | 250 | 522,500 | 78.082,000 | 163.969,560 |
| 17.05.2024 | 12:22:39.327 | 2,080 BZ | 400 | 832,000 | 77.832,000 | 163.447,060 |
| 17.05.2024 | 12:13:02.850 | 2,110 BZ | 36 | 75,960 | 77.432,000 | 162.615,060 |
| 17.05.2024 | 12:05:51.717 | 2,100 BZ | 236 | 495,600 | 77.396,000 | 162.539,100 |
| 17.05.2024 | 11:58:43.532 | 2,100 G | - | - | 77.160,000 | 162.043,500 |
| 17.05.2024 | 11:36:03.252 | 2,100 BZ | 500 | 1.050,000 | 77.160,000 | 162.043,500 |
| 17.05.2024 | 11:32:29.677 | 2,100 BZ | 300 | 630,000 | 76.660,000 | 160.993,500 |
| 17.05.2024 | 11:21:14.757 | 2,100 BZ | 300 | 630,000 | 76.360,000 | 160.363,500 |
| 17.05.2024 | 11:17:35.430 | 2,100 BZ | 1.000 | 2.100,000 | 76.060,000 | 159.733,500 |
| 17.05.2024 | 11:15:15.172 | 2,110 BZ | 500 | 1.055,000 | 75.060,000 | 157.633,500 |
| 17.05.2024 | 11:03:20.700 | 2,100 BZ | 500 | 1.050,000 | 74.560,000 | 156.578,500 |
| 17.05.2024 | 10:48:18.308 | 2,100 BZ | 3.000 | 6.300,000 | 74.060,000 | 155.528,500 |
| 17.05.2024 | 10:48:12.543 | 2,100 BZ | 1.160 | 2.436,000 | 71.060,000 | 149.228,500 |
| 17.05.2024 | 10:46:25.621 | 2,090 BZ | 3.000 | 6.270,000 | 69.900,000 | 146.792,500 |
| 17.05.2024 | 10:31:09.012 | 2,080 BZ | 1.100 | 2.288,000 | 66.900,000 | 140.522,500 |
| 17.05.2024 | 10:24:17.397 | 2,100 BZ | 500 | 1.050,000 | 65.800,000 | 138.234,500 |
| 17.05.2024 | 10:13:04.822 | 2,090 BZ | 900 | 1.881,000 | 65.300,000 | 137.184,500 |
| 17.05.2024 | 10:12:46.258 | 2,090 BZ | 250 | 522,500 | 64.400,000 | 135.303,500 |
| 17.05.2024 | 10:12:36.663 | 2,080 BZ | 900 | 1.872,000 | 64.150,000 | 134.781,000 |
| 17.05.2024 | 10:06:58.314 | 2,100 BZ | 5.000 | 10.500,000 | 63.250,000 | 132.909,000 |
| 17.05.2024 | 10:06:40.405 | 2,100 BZ | 500 | 1.050,000 | 58.250,000 | 122.409,000 |
| 17.05.2024 | 10:06:36.867 | 2,090 BZ | 500 | 1.045,000 | 57.750,000 | 121.359,000 |
| 17.05.2024 | 10:05:03.710 | 2,100 BZ | 1.500 | 3.150,000 | 57.250,000 | 120.314,000 |
| 17.05.2024 | 10:04:18.663 | 2,100 BZ | 5.000 | 10.500,000 | 55.750,000 | 117.164,000 |
| 17.05.2024 | 10:02:37.424 | 2,100 BZ | 13.300 | 27.930,000 | 50.750,000 | 106.664,000 |
| 17.05.2024 | 10:02:25.854 | 2,090 BZ | 5.000 | 10.450,000 | 37.450,000 | 78.734,000 |
| 17.05.2024 | 10:01:53.619 | 2,100 BZ | 500 | 1.050,000 | 32.450,000 | 68.284,000 |
| 17.05.2024 | 09:59:54.988 | 2,100 BZ | 500 | 1.050,000 | 31.950,000 | 67.234,000 |
| 17.05.2024 | 09:59:07.360 | 2,100 BZ | 5.000 | 10.500,000 | 31.450,000 | 66.184,000 |
| 17.05.2024 | 09:57:25.021 | 2,100 BZ | 400 | 840,000 | 26.450,000 | 55.684,000 |
| 17.05.2024 | 09:57:12.822 | 2,100 BZ | 1.000 | 2.100,000 | 26.050,000 | 54.844,000 |
| 17.05.2024 | 09:56:39.689 | 2,100 BZ | 5.000 | 10.500,000 | 25.050,000 | 52.744,000 |
| 17.05.2024 | 09:56:33.365 | 2,100 BZ | 1.000 | 2.100,000 | 20.050,000 | 42.244,000 |
| 17.05.2024 | 09:56:21.448 | 2,100 BZ | 500 | 1.050,000 | 19.050,000 | 40.144,000 |
| 17.05.2024 | 09:40:48.936 | 2,110 BZ | 2.000 | 4.220,000 | 18.550,000 | 39.094,000 |
| 17.05.2024 | 09:39:56.422 | 2,120 BZ | 100 | 212,000 | 16.550,000 | 34.874,000 |
| 17.05.2024 | 09:38:51.924 | 2,110 BZ | 1.000 | 2.110,000 | 16.450,000 | 34.662,000 |
| 17.05.2024 | 09:30:27.857 | 2,110 BZ | 600 | 1.266,000 | 15.450,000 | 32.552,000 |
| 17.05.2024 | 09:30:22.447 | 2,100 BZ | 600 | 1.260,000 | 14.850,000 | 31.286,000 |
| 17.05.2024 | 09:29:37.210 | 2,110 BZ | 1.000 | 2.110,000 | 14.250,000 | 30.026,000 |
| 17.05.2024 | 09:29:33.017 | 2,100 BZ | 1.000 | 2.100,000 | 13.250,000 | 27.916,000 |
| 17.05.2024 | 09:26:53.751 | 2,110 BZ | 550 | 1.160,500 | 12.250,000 | 25.816,000 |
| 17.05.2024 | 09:25:22.244 | 2,110 BZ | 4.400 | 9.284,000 | 11.700,000 | 24.655,500 |
| 17.05.2024 | 09:24:55.449 | 2,100 BZ | 1.800 | 3.780,000 | 7.300,000 | 15.371,500 |
| 17.05.2024 | 09:17:58.078 | 2,100 BZ | 2.000 | 4.200,000 | 5.500,000 | 11.591,500 |
| 17.05.2024 | 09:13:54.240 | 2,100 BZ | 600 | 1.260,000 | 3.500,000 | 7.391,500 |
| 17.05.2024 | 09:11:52.170 | 2,110 BZ | 1.000 | 2.110,000 | 2.900,000 | 6.131,500 |
| 17.05.2024 | 09:11:26.389 | 2,100 BZ | 1.000 | 2.100,000 | 1.900,000 | 4.021,500 |
| 17.05.2024 | 08:54:39.124 | 2,140 BZ | 450 | 963,000 | 900,000 | 1.921,500 |
| 17.05.2024 | 08:53:23.330 | 2,130 BZ | 450 | 958,500 | 450,000 | 958,500 |
| 16.05.2024 | 21:58:31.488 | 2,140 BZ | 525 | 1.123,500 | 31.635,000 | 69.309,200 |
| 16.05.2024 | 21:58:31.488 | 2,140 BZ | 525 | 1.123,500 | 31.635,000 | 69.309,200 |
| 16.05.2024 | 19:43:50.566 | 2,140 BZ | 1.500 | 3.210,000 | 31.110,000 | 68.185,700 |
| 16.05.2024 | 19:43:45.082 | 2,130 BZ | 1.500 | 3.195,000 | 29.610,000 | 64.975,700 |
