S&P 500 Index/OS/Put [5800]/MS
WKN MG9U4V
ISIN DE000MG9U4V1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21:29:21.287 | 0,001 BZ | 2.500 | 2,500 | 175.450,000 | 1.564,000 |
| 20.12.2024 | 21:29:21.287 | 0,001 BZ | 2.500 | 2,500 | 175.450,000 | 1.564,000 |
| 20.12.2024 | 21:29:13.316 | 0,001 BZ | 2.500 | 2,500 | 172.950,000 | 1.561,500 |
| 20.12.2024 | 21:19:34.299 | 0,001 G | - | - | 170.450,000 | 1.559,000 |
| 20.12.2024 | 20:12:17.013 | 0,001 BZ | 12.300 | 12,300 | 170.450,000 | 1.559,000 |
| 20.12.2024 | 18:59:35.931 | 0,001 BZ | 1.000 | 1,000 | 158.150,000 | 1.546,700 |
| 20.12.2024 | 18:56:01.030 | 0,001 BZ | 7.300 | 7,300 | 157.150,000 | 1.545,700 |
| 20.12.2024 | 18:09:52.832 | 0,001 RG* | 4.000 | 4,000 | 149.850,000 | 1.538,400 |
| 20.12.2024 | 17:58:35.626 | 0,001 BG | 8.800 | 8,800 | 145.850,000 | 1.534,400 |
| 20.12.2024 | 16:27:09.010 | 0,001 G | - | - | 137.050,000 | 1.525,600 |
| 20.12.2024 | 14:51:46.863 | 0,002 BZ | 4.000 | 8,000 | 137.050,000 | 1.525,600 |
| 20.12.2024 | 14:45:30.399 | 0,002 BZ | 800 | 1,600 | 133.050,000 | 1.517,600 |
| 20.12.2024 | 13:12:43.222 | 0,012 BZ | 30.000 | 360,000 | 132.250,000 | 1.516,000 |
| 20.12.2024 | 13:00:44.720 | 0,011 BZ | 20.000 | 220,000 | 102.250,000 | 1.156,000 |
| 20.12.2024 | 11:08:38.379 | 0,015 BZ | 20.000 | 300,000 | 82.250,000 | 936,000 |
| 20.12.2024 | 10:11:50.153 | 0,013 G | - | - | 62.250,000 | 636,000 |
| 20.12.2024 | 09:51:37.898 | 0,010 BZ | 41.250 | 412,500 | 62.250,000 | 636,000 |
| 20.12.2024 | 09:39:59.924 | 0,013 BZ | 6.500 | 84,500 | 21.000,000 | 223,500 |
| 20.12.2024 | 09:39:53.907 | 0,013 BZ | 6.500 | 84,500 | 14.500,000 | 139,000 |
| 20.12.2024 | 09:39:36.273 | 0,013 BZ | 500 | 6,500 | 8.000,000 | 54,500 |
| 20.12.2024 | 09:39:00.308 | 0,012 BZ | 500 | 6,000 | 7.500,000 | 48,000 |
| 20.12.2024 | 08:18:17.211 | 0,006 BZ | 3.500 | 21,000 | 7.000,000 | 42,000 |
| 20.12.2024 | 08:16:06.494 | 0,006 BZ | 3.500 | 21,000 | 3.500,000 | 21,000 |
| 19.12.2024 | 19:52:55.505 | 0,002 RG | 1.500 | 3,000 | 52.502,000 | 422,018 |
| 19.12.2024 | 19:52:55.505 | 0,002 RG | 1.500 | 3,000 | 52.502,000 | 422,018 |
| 19.12.2024 | 17:43:31.863 | 0,002 RG | 2.000 | 4,000 | 51.002,000 | 419,018 |
| 19.12.2024 | 17:27:53.697 | 0,002 RG | 3.000 | 6,000 | 49.002,000 | 415,018 |
| 19.12.2024 | 16:38:08.092 | 0,004 BZ | 5.000 | 20,000 | 46.002,000 | 409,018 |
| 19.12.2024 | 16:34:09.639 | 0,005 BZ | 5.000 | 25,000 | 41.002,000 | 389,018 |
| 19.12.2024 | 16:08:13.399 | 0,003 G | - | - | 36.002,000 | 364,018 |
| 19.12.2024 | 10:40:03.839 | 0,008 BZ | 2.000 | 16,000 | 36.002,000 | 364,018 |
| 19.12.2024 | 10:37:57.935 | 0,008 BZ | 2.000 | 16,000 | 34.002,000 | 348,018 |
| 19.12.2024 | 10:37:26.830 | 0,008 BZ | 6.001 | 48,008 | 32.002,000 | 332,018 |
| 19.12.2024 | 10:24:08.557 | 0,010 BZ | 6.001 | 60,010 | 26.001,000 | 284,010 |
| 19.12.2024 | 10:00:05.979 | 0,008 G | - | - | 20.000,000 | 224,000 |
| 19.12.2024 | 09:10:48.160 | 0,010 BZ | 6.000 | 60,000 | 20.000,000 | 224,000 |
| 19.12.2024 | 09:10:38.576 | 0,010 BZ | 6.000 | 60,000 | 14.000,000 | 164,000 |
| 19.12.2024 | 08:00:36.612 | 0,013 BZ | 4.000 | 52,000 | 8.000,000 | 104,000 |
| 19.12.2024 | 08:00:01.865 | 0,013 BZ | 4.000 | 52,000 | 4.000,000 | 52,000 |
| 18.12.2024 | 21:32:47.518 | 0,005 BZ | 36.764 | 183,820 | 46.764,000 | 193,820 |
| 18.12.2024 | 21:32:47.518 | 0,005 BZ | 36.764 | 183,820 | 46.764,000 | 193,820 |
| 18.12.2024 | 21:09:52.239 | 0,003 G | - | - | 10.000,000 | 10,000 |
| 18.12.2024 | 18:46:45.955 | 0,001 BZ | 5.000 | 5,000 | 10.000,000 | 10,000 |
| 18.12.2024 | 18:45:47.627 | 0,001 BZ | 5.000 | 5,000 | 5.000,000 | 5,000 |
| 18.12.2024 | 15:00:19.315 | 0,001 G | - | - | - | - |
| 17.12.2024 | 21:46:08.421 | 0,001 BZ | 9.000 | 9,000 | 28.000,000 | 28,000 |
| 17.12.2024 | 21:46:08.421 | 0,001 BZ | 9.000 | 9,000 | 28.000,000 | 28,000 |
| 17.12.2024 | 21:45:49.771 | 0,001 BZ | 9.000 | 9,000 | 19.000,000 | 19,000 |
| 17.12.2024 | 17:33:20.559 | 0,001 BZ | 5.000 | 5,000 | 10.000,000 | 10,000 |
| 17.12.2024 | 17:33:10.198 | 0,001 BZ | 5.000 | 5,000 | 5.000,000 | 5,000 |
| 17.12.2024 | 15:45:21.137 | 0,001 G | - | - | - | - |
| 16.12.2024 | 21:24:54.004 | 0,001 G | - | - | 32.264,000 | 32,264 |
| 16.12.2024 | 21:24:54.004 | 0,001 G | - | - | 32.264,000 | 32,264 |
| 16.12.2024 | 16:18:28.696 | 0,001 G | - | - | 32.264,000 | 32,264 |
| 16.12.2024 | 12:31:52.597 | 0,001 BG | 4.000 | 4,000 | 32.264,000 | 32,264 |
| 16.12.2024 | 11:06:52.572 | 0,001 BG | 5.000 | 5,000 | 28.264,000 | 28,264 |
| 16.12.2024 | 09:53:22.042 | 0,001 G | - | - | 23.264,000 | 23,264 |
| 16.12.2024 | 09:23:52.508 | 0,001 BG | 10.000 | 10,000 | 23.264,000 | 23,264 |
| 16.12.2024 | 08:51:08.250 | 0,001 BG | 13.264 | 13,264 | 13.264,000 | 13,264 |
| 13.12.2024 | 17:01:03.095 | 0,002 BZ | 1.000 | 2,000 | 1.000,000 | 2,000 |
| 13.12.2024 | 17:01:03.095 | 0,002 BZ | 1.000 | 2,000 | 1.000,000 | 2,000 |
| 13.12.2024 | 16:51:05.650 | 0,001 G | - | - | - | - |
| 13.12.2024 | 10:12:57.813 | 0,001 G | - | - | - | - |
| 12.12.2024 | 21:41:36.775 | 0,002 BZ | 264 | 0,528 | 29.264,000 | 62,528 |
| 12.12.2024 | 21:41:36.775 | 0,002 BZ | 264 | 0,528 | 29.264,000 | 62,528 |
| 12.12.2024 | 20:33:07.923 | 0,001 G | - | - | 29.000,000 | 62,000 |
| 12.12.2024 | 13:04:07.880 | 0,001 G | - | - | 29.000,000 | 62,000 |
| 12.12.2024 | 10:29:00.173 | 0,002 BZ | 10.000 | 20,000 | 29.000,000 | 62,000 |
| 12.12.2024 | 10:02:31.861 | 0,002 BZ | 7.000 | 14,000 | 19.000,000 | 42,000 |
| 12.12.2024 | 09:49:19.650 | 0,002 BZ | 7.000 | 14,000 | 12.000,000 | 28,000 |
| 12.12.2024 | 08:22:35.419 | 0,002 BZ | 1.000 | 2,000 | 5.000,000 | 14,000 |
| 12.12.2024 | 08:18:13.826 | 0,003 BZ | 4.000 | 12,000 | 4.000,000 | 12,000 |
| 11.12.2024 | 21:45:23.540 | 0,003 BZ | 1.000 | 3,000 | 1.000,000 | 3,000 |
| 11.12.2024 | 21:45:23.540 | 0,003 BZ | 1.000 | 3,000 | 1.000,000 | 3,000 |
| 11.12.2024 | 20:48:58.486 | 0,002 G | - | - | - | - |
| 11.12.2024 | 16:09:41.457 | 0,002 G | - | - | - | - |
| 11.12.2024 | 10:16:12.661 | 0,003 G | - | - | - | - |
| 10.12.2024 | 19:33:20.335 | 0,003 BZ | 1.000 | 3,000 | 13.101,000 | 209,303 |
| 10.12.2024 | 19:33:20.335 | 0,003 BZ | 1.000 | 3,000 | 13.101,000 | 209,303 |
| 10.12.2024 | 17:47:35.461 | 0,020 BZ | 10.000 | 200,000 | 12.101,000 | 206,303 |
| 10.12.2024 | 16:51:32.786 | 0,002 G | - | - | 2.101,000 | 6,303 |
| 10.12.2024 | 10:18:25.379 | 0,004 G | - | - | 2.101,000 | 6,303 |
| 10.12.2024 | 09:04:50.407 | 0,003 BZ | 2.101 | 6,303 | 2.101,000 | 6,303 |
| 09.12.2024 | 20:17:13.542 | 0,003 G | - | - | 41.701,000 | 169,203 |
| 09.12.2024 | 20:17:13.542 | 0,003 G | - | - | 41.701,000 | 169,203 |
| 09.12.2024 | 19:53:48.975 | 0,003 BZ | 2.101 | 6,303 | 41.701,000 | 169,203 |
| 09.12.2024 | 14:18:08.560 | 0,003 BZ | 3.300 | 9,900 | 39.600,000 | 162,900 |
| 09.12.2024 | 13:48:22.595 | 0,003 G | - | - | 36.300,000 | 153,000 |
| 09.12.2024 | 10:31:22.268 | 0,010 BZ | 6.300 | 63,000 | 36.300,000 | 153,000 |
| 09.12.2024 | 10:09:18.888 | 0,003 G | - | - | 30.000,000 | 90,000 |
| 09.12.2024 | 08:01:26.552 | 0,003 BZ | 15.000 | 45,000 | 30.000,000 | 90,000 |
| 09.12.2024 | 08:00:01.642 | 0,003 BZ | 15.000 | 45,000 | 15.000,000 | 45,000 |
| 06.12.2024 | 21:21:25.904 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 21:21:25.904 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 21:21:25.904 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 21:21:25.904 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 16:07:55.643 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 16:07:55.643 | 0,003 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 14:09:54.205 | 0,005 G | - | - | 4.000,000 | 20,000 |
| 06.12.2024 | 14:09:54.205 | 0,005 G | - | - | 4.000,000 | 20,000 |