Bitcoin Future 07/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001E
ISIN DE000MH001E8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21:45:01.631 | 40,680 BZ | 25 | 1.017,000 | 4.960,000 | 200.473,930 |
| 03.07.2025 | 21:45:01.631 | 40,680 BZ | 25 | 1.017,000 | 4.960,000 | 200.473,930 |
| 03.07.2025 | 21:44:14.450 | 40,700 BZ | 25 | 1.017,500 | 4.935,000 | 199.456,930 |
| 03.07.2025 | 21:17:02.143 | 40,690 G | - | - | 4.910,000 | 198.439,430 |
| 03.07.2025 | 19:42:40.535 | 40,430 BZ | 300 | 12.129,000 | 4.910,000 | 198.439,430 |
| 03.07.2025 | 19:39:00.514 | 40,400 BZ | 300 | 12.120,000 | 4.610,000 | 186.310,430 |
| 03.07.2025 | 17:08:11.108 | 40,260 BZ | 50 | 2.013,000 | 4.310,000 | 174.190,430 |
| 03.07.2025 | 17:08:04.934 | 40,310 BZ | 50 | 2.015,500 | 4.260,000 | 172.177,430 |
| 03.07.2025 | 16:33:01.713 | 40,690 BZ | 55 | 2.237,950 | 4.210,000 | 170.161,930 |
| 03.07.2025 | 16:32:45.073 | 40,720 BZ | 55 | 2.239,600 | 4.155,000 | 167.923,980 |
| 03.07.2025 | 16:07:50.063 | 41,060 BZ | 30 | 1.231,800 | 4.100,000 | 165.684,380 |
| 03.07.2025 | 16:07:37.522 | 41,100 BZ | 30 | 1.233,000 | 4.070,000 | 164.452,580 |
| 03.07.2025 | 16:05:23.571 | 41,010 BZ | 100 | 4.101,000 | 4.040,000 | 163.219,580 |
| 03.07.2025 | 16:05:13.143 | 41,050 BZ | 100 | 4.105,000 | 3.940,000 | 159.118,580 |
| 03.07.2025 | 15:56:56.963 | 41,070 G | - | - | 3.840,000 | 155.013,580 |
| 03.07.2025 | 15:52:40.064 | 41,070 BZ | 200 | 8.214,000 | 3.840,000 | 155.013,580 |
| 03.07.2025 | 15:52:34.850 | 41,050 BZ | 200 | 8.210,000 | 3.640,000 | 146.799,580 |
| 03.07.2025 | 15:39:14.395 | 40,690 BZ | 24 | 976,560 | 3.440,000 | 138.589,580 |
| 03.07.2025 | 15:39:10.098 | 40,810 BZ | 24 | 979,440 | 3.416,000 | 137.613,020 |
| 03.07.2025 | 15:38:05.137 | 40,800 BZ | 100 | 4.080,000 | 3.392,000 | 136.633,580 |
| 03.07.2025 | 14:56:21.338 | 40,090 BZ | 100 | 4.009,000 | 3.292,000 | 132.553,580 |
| 03.07.2025 | 14:51:59.440 | 39,990 BZ | 24 | 959,760 | 3.192,000 | 128.544,580 |
| 03.07.2025 | 14:51:55.582 | 40,020 BZ | 24 | 960,480 | 3.168,000 | 127.584,820 |
| 03.07.2025 | 14:51:28.581 | 40,000 BZ | 50 | 2.000,000 | 3.144,000 | 126.624,340 |
| 03.07.2025 | 14:41:12.345 | 39,980 BZ | 50 | 1.999,000 | 3.094,000 | 124.624,340 |
| 03.07.2025 | 12:30:13.695 | 40,480 BZ | 10 | 404,800 | 3.044,000 | 122.625,340 |
| 03.07.2025 | 12:30:08.717 | 40,490 BZ | 10 | 404,900 | 3.034,000 | 122.220,540 |
| 03.07.2025 | 11:44:50.117 | 40,980 BZ | 200 | 8.196,000 | 3.024,000 | 121.815,640 |
| 03.07.2025 | 11:43:52.599 | 40,880 BZ | 50 | 2.044,000 | 2.824,000 | 113.619,640 |
| 03.07.2025 | 11:36:40.548 | 40,630 BZ | 250 | 10.157,500 | 2.774,000 | 111.575,640 |
| 03.07.2025 | 11:35:39.829 | 40,640 BZ | 200 | 8.128,000 | 2.524,000 | 101.418,140 |
| 03.07.2025 | 11:35:34.459 | 40,650 BZ | 200 | 8.130,000 | 2.324,000 | 93.290,140 |
| 03.07.2025 | 11:31:29.108 | 40,710 BZ | 10 | 407,100 | 2.124,000 | 85.160,140 |
| 03.07.2025 | 11:31:23.493 | 40,720 BZ | 10 | 407,200 | 2.114,000 | 84.753,040 |
| 03.07.2025 | 11:26:36.673 | 40,670 BZ | 50 | 2.033,500 | 2.104,000 | 84.345,840 |
| 03.07.2025 | 11:26:29.102 | 40,720 BZ | 50 | 2.036,000 | 2.054,000 | 82.312,340 |
| 03.07.2025 | 11:11:52.835 | 40,390 BZ | 100 | 4.039,000 | 2.004,000 | 80.276,340 |
| 03.07.2025 | 11:11:46.455 | 40,380 BZ | 100 | 4.038,000 | 1.904,000 | 76.237,340 |
| 03.07.2025 | 11:04:49.968 | 40,190 BZ | 22 | 884,180 | 1.804,000 | 72.199,340 |
| 03.07.2025 | 10:50:03.074 | 40,180 BZ | 22 | 883,960 | 1.782,000 | 71.315,160 |
| 03.07.2025 | 10:37:00.028 | 40,230 G | - | - | 1.760,000 | 70.431,200 |
| 03.07.2025 | 09:38:38.386 | 40,110 BZ | 50 | 2.005,500 | 1.760,000 | 70.431,200 |
| 03.07.2025 | 09:38:34.418 | 40,100 BZ | 50 | 2.005,000 | 1.710,000 | 68.425,700 |
| 03.07.2025 | 09:30:23.931 | 40,010 BZ | 200 | 8.002,000 | 1.660,000 | 66.420,700 |
| 03.07.2025 | 09:30:18.370 | 40,020 BZ | 200 | 8.004,000 | 1.460,000 | 58.418,700 |
| 03.07.2025 | 09:25:56.700 | 39,950 BZ | 50 | 1.997,500 | 1.260,000 | 50.414,700 |
| 03.07.2025 | 09:25:47.728 | 39,940 BZ | 50 | 1.997,000 | 1.210,000 | 48.417,200 |
| 03.07.2025 | 09:21:45.149 | 40,000 BZ | 500 | 20.000,000 | 1.160,000 | 46.420,200 |
| 03.07.2025 | 09:21:36.703 | 40,010 BZ | 500 | 20.005,000 | 660,000 | 26.420,200 |
| 03.07.2025 | 08:19:04.834 | 40,100 BZ | 80 | 3.208,000 | 160,000 | 6.415,200 |
| 03.07.2025 | 08:18:45.987 | 40,090 BZ | 80 | 3.207,200 | 80,000 | 3.207,200 |
| 02.07.2025 | 21:26:37.539 | 40,220 G | - | - | 2.740,000 | 106.707,200 |
| 02.07.2025 | 21:26:37.539 | 40,220 G | - | - | 2.740,000 | 106.707,200 |
| 02.07.2025 | 20:32:44.811 | 40,170 BZ | 15 | 602,550 | 2.740,000 | 106.707,200 |
| 02.07.2025 | 20:32:36.623 | 40,180 BZ | 15 | 602,700 | 2.725,000 | 106.104,650 |
| 02.07.2025 | 19:02:20.487 | 40,380 BZ | 12 | 484,560 | 2.710,000 | 105.501,950 |
| 02.07.2025 | 19:00:31.985 | 40,360 BZ | 12 | 484,320 | 2.698,000 | 105.017,390 |
| 02.07.2025 | 18:45:47.182 | 40,360 BZ | 65 | 2.623,400 | 2.686,000 | 104.533,070 |
| 02.07.2025 | 18:38:41.229 | 40,250 BZ | 25 | 1.006,250 | 2.621,000 | 101.909,670 |
| 02.07.2025 | 18:37:39.319 | 40,220 BZ | 40 | 1.608,800 | 2.596,000 | 100.903,420 |
| 02.07.2025 | 18:35:19.208 | 40,160 BZ | 27 | 1.084,320 | 2.556,000 | 99.294,620 |
| 02.07.2025 | 18:35:13.755 | 40,140 BZ | 27 | 1.083,780 | 2.529,000 | 98.210,300 |
| 02.07.2025 | 18:30:50.047 | 40,130 BZ | 50 | 2.006,500 | 2.502,000 | 97.126,520 |
| 02.07.2025 | 18:30:17.063 | 40,160 BZ | 50 | 2.008,000 | 2.452,000 | 95.120,020 |
| 02.07.2025 | 17:28:30.689 | 39,300 BZ | 24 | 943,200 | 2.402,000 | 93.112,020 |
| 02.07.2025 | 17:27:29.658 | 39,310 BZ | 24 | 943,440 | 2.378,000 | 92.168,820 |
| 02.07.2025 | 17:13:06.059 | 39,410 BZ | 250 | 9.852,500 | 2.354,000 | 91.225,380 |
| 02.07.2025 | 17:13:00.729 | 39,430 BZ | 250 | 9.857,500 | 2.104,000 | 81.372,880 |
| 02.07.2025 | 16:37:57.394 | 38,940 BZ | 99 | 3.855,060 | 1.854,000 | 71.515,380 |
| 02.07.2025 | 16:37:44.792 | 38,900 BZ | 99 | 3.851,100 | 1.755,000 | 67.660,320 |
| 02.07.2025 | 16:33:29.966 | 38,830 G | - | - | 1.656,000 | 63.809,220 |
| 02.07.2025 | 15:45:07.627 | 38,800 BZ | 100 | 3.880,000 | 1.656,000 | 63.809,220 |
| 02.07.2025 | 15:44:38.493 | 38,790 BZ | 100 | 3.879,000 | 1.556,000 | 59.929,220 |
| 02.07.2025 | 15:42:16.765 | 38,680 BZ | 99 | 3.829,320 | 1.456,000 | 56.050,220 |
| 02.07.2025 | 15:42:11.459 | 38,670 BZ | 99 | 3.828,330 | 1.357,000 | 52.220,900 |
| 02.07.2025 | 13:15:08.659 | 38,840 BZ | 12 | 466,080 | 1.258,000 | 48.392,570 |
| 02.07.2025 | 13:14:37.984 | 38,860 BZ | 12 | 466,320 | 1.246,000 | 47.926,490 |
| 02.07.2025 | 12:09:56.618 | 38,710 BZ | 337 | 13.045,270 | 1.234,000 | 47.460,170 |
| 02.07.2025 | 12:00:37.337 | 38,700 BZ | 337 | 13.041,900 | 897,000 | 34.414,900 |
| 02.07.2025 | 11:27:41.117 | 38,660 BZ | 100 | 3.866,000 | 560,000 | 21.373,000 |
| 02.07.2025 | 11:27:35.060 | 38,720 BZ | 100 | 3.872,000 | 460,000 | 17.507,000 |
| 02.07.2025 | 10:31:44.612 | 38,660 G | - | - | 360,000 | 13.635,000 |
| 02.07.2025 | 09:22:08.551 | 37,920 BZ | 150 | 5.688,000 | 360,000 | 13.635,000 |
| 02.07.2025 | 09:21:53.812 | 37,910 BZ | 150 | 5.686,500 | 210,000 | 7.947,000 |
| 02.07.2025 | 08:00:51.396 | 37,670 BZ | 30 | 1.130,100 | 60,000 | 2.260,500 |
| 02.07.2025 | 08:00:01.950 | 37,680 BZ | 30 | 1.130,400 | 30,000 | 1.130,400 |
| 01.07.2025 | 21:48:07.169 | 36,760 BZ | 40 | 1.470,400 | 4.381,000 | 163.186,610 |
| 01.07.2025 | 21:48:07.169 | 36,760 BZ | 40 | 1.470,400 | 4.381,000 | 163.186,610 |
| 01.07.2025 | 21:48:01.651 | 36,770 BZ | 40 | 1.470,800 | 4.341,000 | 161.716,210 |
| 01.07.2025 | 21:44:10.165 | 36,620 BZ | 40 | 1.464,800 | 4.301,000 | 160.245,410 |
| 01.07.2025 | 21:44:04.464 | 36,660 BZ | 40 | 1.466,400 | 4.261,000 | 158.780,610 |
| 01.07.2025 | 21:35:48.419 | 36,810 BZ | 80 | 2.944,800 | 4.221,000 | 157.314,210 |
| 01.07.2025 | 21:28:06.399 | 36,850 G | - | - | 4.141,000 | 154.369,410 |
| 01.07.2025 | 21:14:11.887 | 36,760 BZ | 40 | 1.470,400 | 4.141,000 | 154.369,410 |
| 01.07.2025 | 21:09:48.337 | 36,600 BZ | 40 | 1.464,000 | 4.101,000 | 152.899,010 |
| 01.07.2025 | 20:31:01.077 | 36,940 BZ | 110 | 4.063,400 | 4.061,000 | 151.435,010 |
| 01.07.2025 | 20:27:49.342 | 37,000 BZ | 50 | 1.850,000 | 3.951,000 | 147.371,610 |
| 01.07.2025 | 20:24:57.096 | 37,040 BZ | 160 | 5.926,400 | 3.901,000 | 145.521,610 |
| 01.07.2025 | 20:07:41.684 | 37,260 BZ | 616 | 22.952,160 | 3.741,000 | 139.595,210 |
| 01.07.2025 | 19:41:11.938 | 37,310 BZ | 100 | 3.731,000 | 3.125,000 | 116.643,050 |