NASDAQ 100/KO/Put [endlos]/MS
WKN MG7ZD2
ISIN DE000MG7ZD22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.07.2024 | 21:58:43.045 | 0,001 G | - | - | - | - |
| 31.07.2024 | 21:58:43.045 | 0,001 G | - | - | - | - |
| 31.07.2024 | 20:42:39.786 | 0,001 G | - | - | - | - |
| 31.07.2024 | 20:35:17.271 | 0,001 G | - | - | - | - |
| 31.07.2024 | 12:12:39.158 | 2,800 G | - | - | - | - |
| 31.07.2024 | 11:59:17.481 | 3,030 G | - | - | - | - |
| 30.07.2024 | 16:23:35.455 | 3,260 G | - | - | 3.000,000 | 8.935,000 |
| 30.07.2024 | 16:23:35.455 | 3,260 G | - | - | 3.000,000 | 8.935,000 |
| 30.07.2024 | 12:03:50.504 | 2,800 G | - | - | 3.000,000 | 8.935,000 |
| 30.07.2024 | 11:59:45.547 | 2,840 G | - | - | 3.000,000 | 8.935,000 |
| 30.07.2024 | 09:07:15.377 | 2,870 BZ | 1.000 | 2.870,000 | 3.000,000 | 8.935,000 |
| 30.07.2024 | 09:07:06.123 | 2,900 BZ | 1.000 | 2.900,000 | 2.000,000 | 6.065,000 |
| 30.07.2024 | 08:10:48.273 | 3,160 BZ | 500 | 1.580,000 | 1.000,000 | 3.165,000 |
| 30.07.2024 | 08:10:42.951 | 3,170 BZ | 500 | 1.585,000 | 500,000 | 1.585,000 |
| 29.07.2024 | 21:57:12.560 | 2,910 G | - | - | 10.300,000 | 24.272,000 |
| 29.07.2024 | 21:57:12.560 | 2,910 G | - | - | 10.300,000 | 24.272,000 |
| 29.07.2024 | 21:50:36.055 | 2,570 BZ | 500 | 1.285,000 | 10.300,000 | 24.272,000 |
| 29.07.2024 | 21:21:55.088 | 2,710 BZ | 650 | 1.761,500 | 9.800,000 | 22.987,000 |
| 29.07.2024 | 21:16:34.237 | 2,790 BZ | 450 | 1.255,500 | 9.150,000 | 21.225,500 |
| 29.07.2024 | 19:58:13.662 | 2,550 G | - | - | 8.700,000 | 19.970,000 |
| 29.07.2024 | 19:55:29.558 | 2,520 BZ | 1.100 | 2.772,000 | 8.700,000 | 19.970,000 |
| 29.07.2024 | 16:19:01.603 | 2,350 G | - | - | 7.600,000 | 17.198,000 |
| 29.07.2024 | 16:16:46.854 | 2,440 BZ | 100 | 244,000 | 7.600,000 | 17.198,000 |
| 29.07.2024 | 16:16:42.901 | 2,460 BZ | 100 | 246,000 | 7.500,000 | 16.954,000 |
| 29.07.2024 | 16:02:43.412 | 1,640 BZ | 100 | 164,000 | 7.400,000 | 16.708,000 |
| 29.07.2024 | 11:54:21.677 | 2,450 G | - | - | 7.200,000 | 16.372,000 |
| 29.07.2024 | 11:36:20.469 | 2,540 G | - | - | 7.200,000 | 16.372,000 |
| 29.07.2024 | 09:33:27.194 | 2,380 BZ | 800 | 1.904,000 | 7.200,000 | 16.372,000 |
| 29.07.2024 | 09:33:13.879 | 2,350 BZ | 800 | 1.880,000 | 6.400,000 | 14.468,000 |
| 29.07.2024 | 09:27:22.306 | 2,260 BZ | 800 | 1.808,000 | 5.600,000 | 12.588,000 |
| 29.07.2024 | 09:27:15.476 | 2,250 BZ | 800 | 1.800,000 | 4.800,000 | 10.780,000 |
| 29.07.2024 | 09:25:50.034 | 2,280 BZ | 1.000 | 2.280,000 | 4.000,000 | 8.980,000 |
| 29.07.2024 | 09:25:25.978 | 2,220 BZ | 500 | 1.110,000 | 3.000,000 | 6.700,000 |
| 29.07.2024 | 09:24:21.057 | 2,320 BZ | 500 | 1.160,000 | 2.500,000 | 5.590,000 |
| 29.07.2024 | 08:42:46.115 | 2,210 BZ | 1.000 | 2.210,000 | 2.000,000 | 4.430,000 |
| 29.07.2024 | 08:42:26.025 | 2,220 BZ | 1.000 | 2.220,000 | 1.000,000 | 2.220,000 |
| 26.07.2024 | 21:53:00.901 | 3,530 G | - | - | 24.082,000 | 87.457,250 |
| 26.07.2024 | 21:53:00.901 | 3,530 G | - | - | 24.082,000 | 87.457,250 |
| 26.07.2024 | 19:54:22.499 | 3,100 G | - | - | 24.082,000 | 87.457,250 |
| 26.07.2024 | 19:46:40.949 | 3,000 BZ | 273 | 819,000 | 24.082,000 | 87.457,250 |
| 26.07.2024 | 19:39:35.379 | 3,390 BZ | 273 | 925,470 | 23.809,000 | 86.638,250 |
| 26.07.2024 | 17:29:14.854 | 3,930 BZ | 328 | 1.289,040 | 23.536,000 | 85.712,780 |
| 26.07.2024 | 17:10:41.556 | 3,650 BZ | 389 | 1.419,850 | 23.208,000 | 84.423,740 |
| 26.07.2024 | 17:09:58.953 | 3,640 BZ | 389 | 1.415,960 | 22.819,000 | 83.003,890 |
| 26.07.2024 | 17:08:51.709 | 3,550 BZ | 389 | 1.380,950 | 22.430,000 | 81.587,930 |
| 26.07.2024 | 17:08:25.769 | 3,560 BZ | 389 | 1.384,840 | 22.041,000 | 80.206,980 |
| 26.07.2024 | 16:44:22.989 | 4,050 BZ | 318 | 1.287,900 | 21.652,000 | 78.822,140 |
| 26.07.2024 | 16:44:19.283 | 4,020 BZ | 318 | 1.278,360 | 21.334,000 | 77.534,240 |
| 26.07.2024 | 16:36:24.733 | 4,190 BZ | 318 | 1.332,420 | 21.016,000 | 76.255,880 |
| 26.07.2024 | 16:35:38.020 | 4,280 BZ | 318 | 1.361,040 | 20.698,000 | 74.923,460 |
| 26.07.2024 | 16:26:52.819 | 3,330 BZ | 388 | 1.292,040 | 20.380,000 | 73.562,420 |
| 26.07.2024 | 16:26:48.285 | 3,310 BZ | 388 | 1.284,280 | 19.992,000 | 72.270,380 |
| 26.07.2024 | 16:23:51.587 | 3,820 BZ | 388 | 1.482,160 | 19.604,000 | 70.986,100 |
| 26.07.2024 | 16:23:47.779 | 3,860 BZ | 388 | 1.497,680 | 19.216,000 | 69.503,940 |
| 26.07.2024 | 16:14:53.406 | 4,080 BZ | 318 | 1.297,440 | 18.828,000 | 68.006,260 |
| 26.07.2024 | 16:14:31.804 | 4,140 BZ | 318 | 1.316,520 | 18.510,000 | 66.708,820 |
| 26.07.2024 | 16:13:40.718 | 3,940 BZ | 318 | 1.252,920 | 18.192,000 | 65.392,300 |
| 26.07.2024 | 16:13:35.315 | 3,890 BZ | 318 | 1.237,020 | 17.874,000 | 64.139,380 |
| 26.07.2024 | 16:08:37.176 | 4,470 BZ | 318 | 1.421,460 | 17.556,000 | 62.902,360 |
| 26.07.2024 | 16:08:31.665 | 4,440 BZ | 318 | 1.411,920 | 17.238,000 | 61.480,900 |
| 26.07.2024 | 15:54:41.387 | 4,250 BZ | 318 | 1.351,500 | 16.920,000 | 60.068,980 |
| 26.07.2024 | 15:54:13.905 | 4,270 BZ | 318 | 1.357,860 | 16.602,000 | 58.717,480 |
| 26.07.2024 | 15:53:35.402 | 4,140 BZ | 335 | 1.386,900 | 16.284,000 | 57.359,620 |
| 26.07.2024 | 15:53:30.014 | 4,120 BZ | 335 | 1.380,200 | 15.949,000 | 55.972,720 |
| 26.07.2024 | 15:50:05.150 | 4,320 BZ | 335 | 1.447,200 | 15.614,000 | 54.592,520 |
| 26.07.2024 | 15:50:00.520 | 4,400 BZ | 335 | 1.474,000 | 15.279,000 | 53.145,320 |
| 26.07.2024 | 15:47:16.171 | 3,990 BZ | 346 | 1.380,540 | 14.944,000 | 51.671,320 |
| 26.07.2024 | 15:42:52.473 | 4,230 BZ | 346 | 1.463,580 | 14.598,000 | 50.290,780 |
| 26.07.2024 | 15:35:05.774 | 4,030 BZ | 346 | 1.394,380 | 14.252,000 | 48.827,200 |
| 26.07.2024 | 15:35:01.170 | 4,070 BZ | 346 | 1.408,220 | 13.906,000 | 47.432,820 |
| 26.07.2024 | 15:32:54.683 | 3,710 BZ | 380 | 1.409,800 | 13.560,000 | 46.024,600 |
| 26.07.2024 | 15:32:50.875 | 3,620 BZ | 380 | 1.375,600 | 13.180,000 | 44.614,800 |
| 26.07.2024 | 15:24:42.096 | 3,450 G | - | - | 12.800,000 | 43.239,200 |
| 26.07.2024 | 15:11:17.675 | 3,460 BZ | 2.000 | 6.920,000 | 12.800,000 | 43.239,200 |
| 26.07.2024 | 15:08:16.235 | 3,430 BZ | 2.000 | 6.860,000 | 10.800,000 | 36.319,200 |
| 26.07.2024 | 15:06:08.709 | 3,480 BZ | 425 | 1.479,000 | 8.800,000 | 29.459,200 |
| 26.07.2024 | 15:05:40.674 | 3,460 BZ | 425 | 1.470,500 | 8.375,000 | 27.980,200 |
| 26.07.2024 | 14:57:11.479 | 3,450 BZ | 425 | 1.466,250 | 7.950,000 | 26.509,700 |
| 26.07.2024 | 14:56:38.603 | 3,430 BZ | 425 | 1.457,750 | 7.525,000 | 25.043,450 |
| 26.07.2024 | 14:52:12.724 | 3,350 BZ | 1.280 | 4.288,000 | 7.100,000 | 23.585,700 |
| 26.07.2024 | 14:51:52.603 | 3,300 BZ | 430 | 1.419,000 | 5.820,000 | 19.297,700 |
| 26.07.2024 | 14:51:12.056 | 3,370 BZ | 850 | 2.864,500 | 5.390,000 | 17.878,700 |
| 26.07.2024 | 14:48:23.670 | 3,470 BZ | 850 | 2.949,500 | 4.540,000 | 15.014,200 |
| 26.07.2024 | 14:48:18.304 | 3,480 BZ | 850 | 2.958,000 | 3.690,000 | 12.064,700 |
| 26.07.2024 | 14:47:15.750 | 3,460 BZ | 430 | 1.487,800 | 2.840,000 | 9.106,700 |
| 26.07.2024 | 14:47:11.599 | 3,490 BZ | 430 | 1.500,700 | 2.410,000 | 7.618,900 |
| 26.07.2024 | 14:15:43.720 | 3,130 BZ | 495 | 1.549,350 | 1.980,000 | 6.118,200 |
| 26.07.2024 | 14:15:32.696 | 3,120 BZ | 495 | 1.544,400 | 1.485,000 | 4.568,850 |
| 26.07.2024 | 14:05:32.257 | 3,050 BZ | 495 | 1.509,750 | 990,000 | 3.024,450 |
| 26.07.2024 | 14:02:11.554 | 3,060 BZ | 495 | 1.514,700 | 495,000 | 1.514,700 |
| 26.07.2024 | 11:57:15.642 | 3,260 G | - | - | - | - |
| 26.07.2024 | 11:53:17.766 | 3,240 G | - | - | - | - |
| 25.07.2024 | 21:58:47.115 | 4,880 BZ | 307 | 1.498,160 | 37.458,000 | 122.855,550 |
| 25.07.2024 | 21:58:47.115 | 4,880 BZ | 307 | 1.498,160 | 37.458,000 | 122.855,550 |
| 25.07.2024 | 21:57:23.812 | 4,690 BZ | 307 | 1.439,830 | 37.151,000 | 121.357,390 |
| 25.07.2024 | 21:56:41.389 | 4,750 G | - | - | 36.844,000 | 119.917,560 |
| 25.07.2024 | 21:54:21.868 | 4,560 BZ | 314 | 1.431,840 | 36.844,000 | 119.917,560 |
| 25.07.2024 | 21:52:29.624 | 4,450 BZ | 314 | 1.397,300 | 36.530,000 | 118.485,720 |
| 25.07.2024 | 21:46:22.486 | 3,970 BZ | 336 | 1.333,920 | 36.216,000 | 117.088,420 |
| 25.07.2024 | 21:40:57.870 | 3,640 BZ | 356 | 1.295,840 | 35.880,000 | 115.754,500 |
