NVIDIA Corp./OS/Call [140]/MS
WKN ME9PAP
ISIN DE000ME9PAP6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.02.2025 | 20:12:56.575 | 8,960 G | - | - | - | - |
| 04.02.2025 | 20:12:56.575 | 8,960 G | - | - | - | - |
| 04.02.2025 | 12:41:46.330 | 8,920 G | - | - | - | - |
| 03.02.2025 | 19:09:19.223 | 8,320 G | - | - | 2.750,000 | 22.570,000 |
| 03.02.2025 | 19:09:19.223 | 8,320 G | - | - | 2.750,000 | 22.570,000 |
| 03.02.2025 | 14:31:51.592 | 8,200 G | - | - | 2.750,000 | 22.570,000 |
| 03.02.2025 | 13:18:36.473 | 8,140 G | - | - | 2.750,000 | 22.570,000 |
| 03.02.2025 | 08:55:26.776 | 8,390 BZ | 500 | 4.195,000 | 2.750,000 | 22.570,000 |
| 03.02.2025 | 08:42:09.202 | 8,160 BZ | 750 | 6.120,000 | 2.250,000 | 18.375,000 |
| 03.02.2025 | 08:41:51.866 | 8,160 BZ | 750 | 6.120,000 | 1.500,000 | 12.255,000 |
| 03.02.2025 | 08:41:24.239 | 8,180 BZ | 750 | 6.135,000 | 750,000 | 6.135,000 |
| 31.01.2025 | 18:40:34.999 | 11,570 G | - | - | - | - |
| 31.01.2025 | 18:40:34.999 | 11,570 G | - | - | - | - |
| 30.01.2025 | 16:21:22.318 | 9,800 BZ | 1.900 | 18.620,000 | 11.450,000 | 121.173,500 |
| 30.01.2025 | 16:21:22.318 | 9,800 BZ | 1.900 | 18.620,000 | 11.450,000 | 121.173,500 |
| 30.01.2025 | 16:13:34.293 | 9,960 BZ | 1.900 | 18.924,000 | 9.550,000 | 102.553,500 |
| 30.01.2025 | 14:41:09.417 | 10,830 BZ | 2.300 | 24.909,000 | 7.650,000 | 83.629,500 |
| 30.01.2025 | 14:40:59.997 | 10,850 BZ | 2.300 | 24.955,000 | 5.350,000 | 58.720,500 |
| 30.01.2025 | 13:59:59.849 | 10,710 G | - | - | 3.050,000 | 33.765,500 |
| 30.01.2025 | 12:33:40.976 | 10,910 BZ | 50 | 545,500 | 3.050,000 | 33.765,500 |
| 30.01.2025 | 08:41:04.834 | 11,080 BZ | 1.000 | 11.080,000 | 3.000,000 | 33.220,000 |
| 30.01.2025 | 08:40:23.295 | 11,080 BZ | 1.000 | 11.080,000 | 2.000,000 | 22.140,000 |
| 30.01.2025 | 08:38:44.451 | 11,060 BZ | 1.000 | 11.060,000 | 1.000,000 | 11.060,000 |
| 29.01.2025 | 17:19:21.930 | 9,770 G | - | - | - | - |
| 29.01.2025 | 17:19:21.930 | 9,770 G | - | - | - | - |
| 29.01.2025 | 14:45:02.701 | 10,910 G | - | - | - | - |
| 29.01.2025 | 14:04:29.829 | 11,510 G | - | - | - | - |
| 28.01.2025 | 13:59:33.191 | 9,770 G | - | - | 536,000 | 5.925,640 |
| 28.01.2025 | 13:59:33.191 | 9,770 G | - | - | 536,000 | 5.925,640 |
| 28.01.2025 | 12:52:57.848 | 10,990 BZ | 36 | 395,640 | 536,000 | 5.925,640 |
| 28.01.2025 | 08:07:32.283 | 11,060 BZ | 500 | 5.530,000 | 500,000 | 5.530,000 |
| 27.01.2025 | 15:55:30.264 | 11,700 BZ | 2.000 | 23.400,000 | 4.200,000 | 49.578,000 |
| 27.01.2025 | 15:55:30.264 | 11,700 BZ | 2.000 | 23.400,000 | 4.200,000 | 49.578,000 |
| 27.01.2025 | 15:55:14.994 | 11,730 BZ | 2.000 | 23.460,000 | 2.200,000 | 26.178,000 |
| 27.01.2025 | 14:15:56.329 | 10,210 G | - | - | 200,000 | 2.718,000 |
| 27.01.2025 | 08:11:10.024 | 13,620 BZ | 100 | 1.362,000 | 200,000 | 2.718,000 |
| 27.01.2025 | 08:07:37.949 | 13,560 BZ | 100 | 1.356,000 | 100,000 | 1.356,000 |
| 24.01.2025 | 21:00:13.635 | 18,600 G | - | - | - | - |
| 24.01.2025 | 21:00:13.635 | 18,600 G | - | - | - | - |
| 24.01.2025 | 14:44:18.821 | 20,770 G | - | - | - | - |
| 24.01.2025 | 14:01:53.619 | 21,110 G | - | - | - | - |
| 23.01.2025 | 21:08:31.061 | 21,040 G | - | - | - | - |
| 23.01.2025 | 21:08:31.061 | 21,040 G | - | - | - | - |
| 23.01.2025 | 14:18:56.603 | 20,110 G | - | - | - | - |
| 23.01.2025 | 13:54:08.594 | 20,230 G | - | - | - | - |
| 22.01.2025 | 20:50:52.690 | 22,130 G | - | - | 100,000 | 1.955,000 |
| 22.01.2025 | 20:50:52.690 | 22,130 G | - | - | 100,000 | 1.955,000 |
| 22.01.2025 | 13:49:36.593 | 20,260 G | - | - | 100,000 | 1.955,000 |
| 22.01.2025 | 08:07:53.497 | 19,550 BZ | 100 | 1.955,000 | 100,000 | 1.955,000 |
| 21.01.2025 | 20:27:08.959 | 18,050 G | - | - | - | - |
| 21.01.2025 | 20:27:08.959 | 18,050 G | - | - | - | - |
| 21.01.2025 | 13:22:02.501 | 16,750 G | - | - | - | - |
| 20.01.2025 | 21:08:46.164 | 16,860 G | - | - | - | - |
| 20.01.2025 | 21:08:46.164 | 16,860 G | - | - | - | - |
| 20.01.2025 | 14:59:35.111 | 16,560 G | - | - | - | - |
| 17.01.2025 | 21:20:38.512 | 16,540 G | - | - | - | - |
| 17.01.2025 | 21:20:38.512 | 16,540 G | - | - | - | - |
| 17.01.2025 | 12:28:15.790 | 15,540 G | - | - | - | - |
| 17.01.2025 | 12:21:21.373 | 15,430 G | - | - | - | - |
| 16.01.2025 | 17:44:16.637 | 15,200 G | - | - | - | - |
| 16.01.2025 | 17:44:16.637 | 15,200 G | - | - | - | - |
| 15.01.2025 | 21:14:24.851 | 16,020 G | - | - | - | - |
| 15.01.2025 | 21:14:24.851 | 16,020 G | - | - | - | - |
| 15.01.2025 | 15:02:01.075 | 15,260 G | - | - | - | - |
| 15.01.2025 | 13:58:36.382 | 14,470 G | - | - | - | - |
| 14.01.2025 | 20:21:34.573 | 14,550 G | - | - | - | - |
| 14.01.2025 | 20:21:34.573 | 14,550 G | - | - | - | - |
| 14.01.2025 | 12:00:38.140 | 16,760 G | - | - | - | - |
| 13.01.2025 | 20:47:08.114 | 15,080 G | - | - | - | - |
| 13.01.2025 | 20:47:08.114 | 15,080 G | - | - | - | - |
| 13.01.2025 | 14:28:00.682 | 14,880 G | - | - | - | - |
| 13.01.2025 | 13:44:03.117 | 15,110 G | - | - | - | - |
| 10.01.2025 | 21:00:39.361 | 17,200 G | - | - | 16.000,000 | 303.945,000 |
| 10.01.2025 | 21:00:39.361 | 17,200 G | - | - | 16.000,000 | 303.945,000 |
| 10.01.2025 | 12:29:17.060 | 19,100 G | - | - | 16.000,000 | 303.945,000 |
| 10.01.2025 | 10:15:43.036 | 18,930 BZ | 2.000 | 37.860,000 | 16.000,000 | 303.945,000 |
| 10.01.2025 | 10:15:29.651 | 18,960 BZ | 500 | 9.480,000 | 14.000,000 | 266.085,000 |
| 10.01.2025 | 10:15:03.475 | 18,870 BZ | 500 | 9.435,000 | 13.500,000 | 256.605,000 |
| 10.01.2025 | 10:13:49.976 | 18,770 BZ | 500 | 9.385,000 | 13.000,000 | 247.170,000 |
| 10.01.2025 | 10:13:02.953 | 18,760 BZ | 500 | 9.380,000 | 12.500,000 | 237.785,000 |
| 10.01.2025 | 10:10:32.489 | 18,560 BZ | 500 | 9.280,000 | 12.000,000 | 228.405,000 |
| 10.01.2025 | 10:05:48.454 | 18,470 BZ | 1.000 | 18.470,000 | 11.500,000 | 219.125,000 |
| 10.01.2025 | 10:04:15.481 | 18,490 BZ | 1.500 | 27.735,000 | 10.500,000 | 200.655,000 |
| 10.01.2025 | 09:59:40.848 | 19,160 BZ | 1.000 | 19.160,000 | 9.000,000 | 172.920,000 |
| 10.01.2025 | 09:37:06.531 | 19,260 BZ | 2.000 | 38.520,000 | 8.000,000 | 153.760,000 |
| 10.01.2025 | 09:36:34.928 | 19,240 BZ | 2.000 | 38.480,000 | 6.000,000 | 115.240,000 |
| 10.01.2025 | 09:34:19.155 | 19,190 G | - | - | 4.000,000 | 76.760,000 |
| 10.01.2025 | 09:20:46.829 | 19,120 BZ | 2.000 | 38.240,000 | 4.000,000 | 76.760,000 |
| 10.01.2025 | 08:36:58.588 | 19,260 BZ | 2.000 | 38.520,000 | 2.000,000 | 38.520,000 |
| 10.01.2025 | 08:36:35.314 | 19,240 G | - | - | - | - |
| 09.01.2025 | 18:57:33.842 | 19,170 G | - | - | - | - |
| 09.01.2025 | 18:57:33.842 | 19,170 G | - | - | - | - |
| 09.01.2025 | 13:23:18.821 | 19,020 G | - | - | - | - |
| 08.01.2025 | 20:22:42.097 | 19,880 G | - | - | 25,000 | 534,750 |
| 08.01.2025 | 20:22:42.097 | 19,880 G | - | - | 25,000 | 534,750 |
| 08.01.2025 | 10:05:28.105 | 21,390 BZ | 25 | 534,750 | 25,000 | 534,750 |
| 07.01.2025 | 15:56:44.218 | 24,950 BZ | 5.000 | 124.750,000 | 20.000,000 | 505.250,000 |
| 07.01.2025 | 15:56:44.218 | 24,950 BZ | 5.000 | 124.750,000 | 20.000,000 | 505.250,000 |
| 07.01.2025 | 15:56:32.745 | 25,150 BZ | 5.000 | 125.750,000 | 15.000,000 | 380.500,000 |
| 07.01.2025 | 15:55:04.179 | 25,180 G | - | - | 10.000,000 | 254.750,000 |
