NASDAQ 100/KO/Put [endlos]/MS
WKN MG5QFJ
ISIN DE000MG5QFJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.04.2026 | 14:18:06.599 | 12,120 G | - | - | 4.708,000 | 57.971,600 |
| 27.04.2026 | 13:56:20.668 | 11,910 G | - | - | 4.708,000 | 57.971,600 |
| 27.04.2026 | 12:17:09.368 | 12,150 G | - | - | 4.708,000 | 57.971,600 |
| 27.04.2026 | 11:47:16.259 | 12,160 G | - | - | 4.708,000 | 57.971,600 |
| 27.04.2026 | 11:09:55.949 | 12,300 BZ | 98 | 1.205,400 | 4.708,000 | 57.971,600 |
| 27.04.2026 | 11:01:05.568 | 12,200 BZ | 98 | 1.195,600 | 4.610,000 | 56.766,200 |
| 27.04.2026 | 10:18:03.786 | 12,550 G | - | - | 4.512,000 | 55.570,600 |
| 27.04.2026 | 10:05:27.159 | 12,440 BZ | 98 | 1.219,120 | 4.512,000 | 55.570,600 |
| 27.04.2026 | 10:03:31.730 | 12,500 BZ | 98 | 1.225,000 | 4.414,000 | 54.351,480 |
| 27.04.2026 | 08:45:07.196 | 12,290 BZ | 116 | 1.425,640 | 4.316,000 | 53.126,480 |
| 27.04.2026 | 08:44:44.932 | 12,300 BZ | 116 | 1.426,800 | 4.200,000 | 51.700,840 |
| 27.04.2026 | 08:33:02.429 | 12,310 BZ | 4.084 | 50.274,040 | 4.084,000 | 50.274,040 |
| 27.04.2026 | 08:23:52.918 | 12,240 G | - | - | - | - |
| 24.04.2026 | 21:24:13.756 | 12,310 BZ | 98 | 1.206,380 | 4.312,000 | 59.299,800 |
| 24.04.2026 | 21:24:13.756 | 12,310 BZ | 98 | 1.206,380 | 4.312,000 | 59.299,800 |
| 24.04.2026 | 21:23:22.939 | 12,300 BZ | 98 | 1.205,400 | 4.214,000 | 58.093,420 |
| 24.04.2026 | 21:12:57.947 | 12,250 BZ | 98 | 1.200,500 | 4.116,000 | 56.888,020 |
| 24.04.2026 | 21:10:21.760 | 12,290 G | - | - | 4.018,000 | 55.687,520 |
| 24.04.2026 | 20:46:19.520 | 12,550 G | - | - | 4.018,000 | 55.687,520 |
| 24.04.2026 | 20:16:34.384 | 12,620 BZ | 98 | 1.236,760 | 4.018,000 | 55.687,520 |
| 24.04.2026 | 20:16:29.769 | 12,600 BZ | 98 | 1.234,800 | 3.920,000 | 54.450,760 |
| 24.04.2026 | 19:57:49.435 | 12,360 G | - | - | 3.822,000 | 53.215,960 |
| 24.04.2026 | 19:48:43.036 | 12,480 BZ | 98 | 1.223,040 | 3.822,000 | 53.215,960 |
| 24.04.2026 | 19:48:08.818 | 12,480 BZ | 98 | 1.223,040 | 3.724,000 | 51.992,920 |
| 24.04.2026 | 18:52:45.982 | 12,670 G | - | - | 3.626,000 | 50.769,880 |
| 24.04.2026 | 18:42:51.267 | 12,740 BZ | 98 | 1.248,520 | 3.626,000 | 50.769,880 |
| 24.04.2026 | 18:42:43.697 | 12,750 BZ | 98 | 1.249,500 | 3.528,000 | 49.521,360 |
| 24.04.2026 | 18:31:39.099 | 12,480 BZ | 98 | 1.223,040 | 3.430,000 | 48.271,860 |
| 24.04.2026 | 18:31:19.815 | 12,500 BZ | 98 | 1.225,000 | 3.332,000 | 47.048,820 |
| 24.04.2026 | 17:45:05.228 | 12,700 BZ | 98 | 1.244,600 | 3.234,000 | 45.823,820 |
| 24.04.2026 | 17:44:49.472 | 13,000 BZ | 98 | 1.274,000 | 3.136,000 | 44.579,220 |
| 24.04.2026 | 17:37:42.264 | 13,370 BZ | 98 | 1.310,260 | 3.038,000 | 43.305,220 |
| 24.04.2026 | 17:36:53.380 | 13,400 BZ | 98 | 1.313,200 | 2.940,000 | 41.994,960 |
| 24.04.2026 | 17:30:33.437 | 13,270 BZ | 98 | 1.300,460 | 2.842,000 | 40.681,760 |
| 24.04.2026 | 17:30:27.347 | 13,300 BZ | 98 | 1.303,400 | 2.744,000 | 39.381,300 |
| 24.04.2026 | 17:25:48.955 | 13,450 BZ | 98 | 1.318,100 | 2.646,000 | 38.077,900 |
| 24.04.2026 | 17:25:43.922 | 13,430 BZ | 98 | 1.316,140 | 2.548,000 | 36.759,800 |
| 24.04.2026 | 17:23:10.974 | 13,330 BZ | 98 | 1.306,340 | 2.450,000 | 35.443,660 |
| 24.04.2026 | 17:23:06.454 | 13,350 BZ | 98 | 1.308,300 | 2.352,000 | 34.137,320 |
| 24.04.2026 | 17:18:26.237 | 13,510 BZ | 98 | 1.323,980 | 2.156,000 | 31.503,080 |
| 24.04.2026 | 17:15:21.671 | 13,390 BZ | 98 | 1.312,220 | 2.058,000 | 30.179,100 |
| 24.04.2026 | 17:13:46.321 | 13,430 G | - | - | 1.862,000 | 27.553,680 |
| 24.04.2026 | 16:12:40.468 | 13,960 G | - | - | 1.862,000 | 27.553,680 |
| 24.04.2026 | 15:56:23.882 | 14,940 BZ | 98 | 1.464,120 | 1.862,000 | 27.553,680 |
| 24.04.2026 | 15:56:19.474 | 14,920 BZ | 98 | 1.462,160 | 1.764,000 | 26.089,560 |
| 24.04.2026 | 15:12:34.873 | 13,980 G | - | - | 1.666,000 | 24.627,400 |
| 24.04.2026 | 14:37:23.611 | 13,970 BZ | 98 | 1.369,060 | 1.666,000 | 24.627,400 |
| 24.04.2026 | 14:37:15.355 | 14,000 BZ | 98 | 1.372,000 | 1.568,000 | 23.258,340 |
| 24.04.2026 | 14:15:57.130 | 13,510 G | - | - | 1.470,000 | 21.886,340 |
| 24.04.2026 | 13:54:29.354 | 13,670 G | - | - | 1.470,000 | 21.886,340 |
| 24.04.2026 | 13:11:43.907 | 13,520 BZ | 98 | 1.324,960 | 1.470,000 | 21.886,340 |
| 24.04.2026 | 12:38:56.933 | 14,560 BZ | 98 | 1.426,880 | 1.372,000 | 20.561,380 |
| 24.04.2026 | 12:38:24.012 | 14,550 BZ | 98 | 1.425,900 | 1.274,000 | 19.134,500 |
| 24.04.2026 | 12:35:57.562 | 14,520 BZ | 98 | 1.422,960 | 1.176,000 | 17.708,600 |
| 24.04.2026 | 12:35:37.806 | 14,500 BZ | 98 | 1.421,000 | 1.078,000 | 16.285,640 |
| 24.04.2026 | 12:20:38.120 | 14,810 BZ | 98 | 1.451,380 | 980,000 | 14.864,640 |
| 24.04.2026 | 12:20:26.563 | 14,800 BZ | 98 | 1.450,400 | 882,000 | 13.413,260 |
| 24.04.2026 | 12:16:03.428 | 14,960 G | - | - | 784,000 | 11.962,860 |
| 24.04.2026 | 11:46:41.233 | 15,140 G | - | - | 784,000 | 11.962,860 |
| 24.04.2026 | 10:28:45.435 | 15,220 BZ | 98 | 1.491,560 | 784,000 | 11.962,860 |
| 24.04.2026 | 10:28:40.565 | 15,200 BZ | 98 | 1.489,600 | 686,000 | 10.471,300 |
| 24.04.2026 | 10:19:06.657 | 14,970 G | - | - | 588,000 | 8.981,700 |
| 24.04.2026 | 10:16:18.869 | 15,060 BZ | 98 | 1.475,880 | 588,000 | 8.981,700 |
| 24.04.2026 | 10:16:15.102 | 15,100 BZ | 98 | 1.479,800 | 490,000 | 7.505,820 |
| 24.04.2026 | 09:40:24.318 | 15,410 BZ | 98 | 1.510,180 | 392,000 | 6.026,020 |
| 24.04.2026 | 09:40:01.694 | 15,430 BZ | 98 | 1.512,140 | 294,000 | 4.515,840 |
| 24.04.2026 | 09:04:19.162 | 15,350 BZ | 98 | 1.504,300 | 196,000 | 3.003,700 |
| 24.04.2026 | 09:04:00.727 | 15,300 BZ | 98 | 1.499,400 | 98,000 | 1.499,400 |
| 24.04.2026 | 08:18:38.300 | 15,390 G | - | - | - | - |
| 23.04.2026 | 18:56:38.779 | 15,310 G | - | - | 1.568,000 | 24.825,360 |
| 23.04.2026 | 18:56:38.779 | 15,310 G | - | - | 1.568,000 | 24.825,360 |
| 23.04.2026 | 17:29:57.910 | 15,060 BZ | 98 | 1.475,880 | 1.568,000 | 24.825,360 |
| 23.04.2026 | 17:29:52.064 | 15,050 BZ | 98 | 1.474,900 | 1.470,000 | 23.349,480 |
| 23.04.2026 | 17:25:50.529 | 14,960 G | - | - | 1.372,000 | 21.874,580 |
| 23.04.2026 | 17:23:39.431 | 14,930 BZ | 98 | 1.463,140 | 1.372,000 | 21.874,580 |
| 23.04.2026 | 17:23:32.468 | 14,950 BZ | 98 | 1.465,100 | 1.274,000 | 20.411,440 |
| 23.04.2026 | 16:12:59.259 | 16,170 G | - | - | 1.176,000 | 18.946,340 |
| 23.04.2026 | 15:12:48.703 | 16,050 G | - | - | 1.176,000 | 18.946,340 |
| 23.04.2026 | 14:17:54.990 | 15,820 G | - | - | 1.176,000 | 18.946,340 |
| 23.04.2026 | 14:16:08.573 | 15,810 BZ | 98 | 1.549,380 | 1.176,000 | 18.946,340 |
| 23.04.2026 | 14:16:03.121 | 15,800 BZ | 98 | 1.548,400 | 1.078,000 | 17.396,960 |
| 23.04.2026 | 14:06:40.575 | 15,680 BZ | 98 | 1.536,640 | 980,000 | 15.848,560 |
| 23.04.2026 | 14:06:33.055 | 15,700 BZ | 98 | 1.538,600 | 882,000 | 14.311,920 |
| 23.04.2026 | 13:55:50.822 | 15,840 G | - | - | 784,000 | 12.773,320 |
| 23.04.2026 | 12:16:24.220 | 16,790 G | - | - | 784,000 | 12.773,320 |
| 23.04.2026 | 11:47:55.012 | 16,680 G | - | - | 784,000 | 12.773,320 |
| 23.04.2026 | 11:18:37.818 | 16,610 BZ | 98 | 1.627,780 | 784,000 | 12.773,320 |
| 23.04.2026 | 11:18:33.122 | 16,590 BZ | 98 | 1.625,820 | 686,000 | 11.145,540 |
| 23.04.2026 | 10:17:59.658 | 16,360 G | - | - | 588,000 | 9.519,720 |
| 23.04.2026 | 09:45:30.216 | 16,130 BZ | 98 | 1.580,740 | 588,000 | 9.519,720 |
| 23.04.2026 | 09:45:08.617 | 16,100 BZ | 98 | 1.577,800 | 490,000 | 7.938,980 |
| 23.04.2026 | 09:21:03.193 | 16,260 BZ | 98 | 1.593,480 | 392,000 | 6.361,180 |
| 23.04.2026 | 09:20:19.950 | 16,250 BZ | 98 | 1.592,500 | 294,000 | 4.767,700 |
| 23.04.2026 | 08:49:00.348 | 16,200 BZ | 98 | 1.587,600 | 196,000 | 3.175,200 |
| 23.04.2026 | 08:48:49.411 | 16,200 BZ | 98 | 1.587,600 | 98,000 | 1.587,600 |
| 23.04.2026 | 08:16:34.118 | 16,240 G | - | - | - | - |
| 22.04.2026 | 21:54:10.293 | 15,450 BZ | 98 | 1.514,100 | 3.528,000 | 59.317,440 |
| 22.04.2026 | 21:54:10.293 | 15,450 BZ | 98 | 1.514,100 | 3.528,000 | 59.317,440 |
| 22.04.2026 | 21:54:04.877 | 15,470 BZ | 98 | 1.516,060 | 3.430,000 | 57.803,340 |
| 22.04.2026 | 20:45:49.320 | 15,890 G | - | - | 3.332,000 | 56.287,280 |