Bitcoin Future 12/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001E
ISIN DE000MH001E8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.12.2025 | 20:53:33.200 | 19,650 G | - | - | 1.000,000 | 20.657,000 |
| 08.12.2025 | 20:53:33.200 | 19,650 G | - | - | 1.000,000 | 20.657,000 |
| 08.12.2025 | 19:15:49.139 | 19,660 G | - | - | 1.000,000 | 20.657,000 |
| 08.12.2025 | 19:11:15.663 | 19,670 G | - | - | 1.000,000 | 20.657,000 |
| 08.12.2025 | 17:20:24.470 | 19,570 G | - | - | 1.000,000 | 20.657,000 |
| 08.12.2025 | 15:25:06.598 | 20,470 BZ | 300 | 6.141,000 | 1.000,000 | 20.657,000 |
| 08.12.2025 | 15:22:59.936 | 20,500 BZ | 300 | 6.150,000 | 700,000 | 14.516,000 |
| 08.12.2025 | 14:47:29.450 | 20,880 G | - | - | 400,000 | 8.366,000 |
| 08.12.2025 | 10:32:14.048 | 21,060 G | - | - | 400,000 | 8.366,000 |
| 08.12.2025 | 09:25:07.840 | 20,910 BZ | 200 | 4.182,000 | 400,000 | 8.366,000 |
| 08.12.2025 | 09:24:26.409 | 20,920 BZ | 200 | 4.184,000 | 200,000 | 4.184,000 |
| 08.12.2025 | 08:51:54.375 | 20,740 G | - | - | - | - |
| 05.12.2025 | 20:29:24.695 | 18,940 G | - | - | 4.800,000 | 96.711,300 |
| 05.12.2025 | 20:29:24.695 | 18,940 G | - | - | 4.800,000 | 96.711,300 |
| 05.12.2025 | 19:25:07.867 | 18,850 BZ | 50 | 942,500 | 4.800,000 | 96.711,300 |
| 05.12.2025 | 19:01:30.080 | 18,860 BZ | 50 | 943,000 | 4.750,000 | 95.768,800 |
| 05.12.2025 | 18:52:59.539 | 19,000 G | - | - | 4.700,000 | 94.825,800 |
| 05.12.2025 | 17:26:11.059 | 18,790 BZ | 20 | 375,800 | 4.700,000 | 94.825,800 |
| 05.12.2025 | 17:26:00.738 | 18,820 BZ | 20 | 376,400 | 4.680,000 | 94.450,000 |
| 05.12.2025 | 17:22:47.115 | 18,890 BZ | 300 | 5.667,000 | 4.660,000 | 94.073,600 |
| 05.12.2025 | 17:22:27.850 | 18,870 BZ | 300 | 5.661,000 | 4.360,000 | 88.406,600 |
| 05.12.2025 | 16:54:53.742 | 20,050 G | - | - | 4.060,000 | 82.745,600 |
| 05.12.2025 | 16:46:35.837 | 20,180 BZ | 400 | 8.072,000 | 4.060,000 | 82.745,600 |
| 05.12.2025 | 16:46:26.928 | 20,160 BZ | 400 | 8.064,000 | 3.660,000 | 74.673,600 |
| 05.12.2025 | 16:31:53.545 | 20,590 BZ | 500 | 10.295,000 | 3.260,000 | 66.609,600 |
| 05.12.2025 | 16:30:55.009 | 20,540 BZ | 500 | 10.270,000 | 2.760,000 | 56.314,600 |
| 05.12.2025 | 16:07:14.444 | 20,570 BZ | 500 | 10.285,000 | 2.260,000 | 46.044,600 |
| 05.12.2025 | 16:05:24.930 | 20,590 BZ | 500 | 10.295,000 | 1.760,000 | 35.759,600 |
| 05.12.2025 | 16:03:19.361 | 20,300 BZ | 500 | 10.150,000 | 1.260,000 | 25.464,600 |
| 05.12.2025 | 16:03:03.228 | 20,190 BZ | 500 | 10.095,000 | 760,000 | 15.314,600 |
| 05.12.2025 | 14:55:01.707 | 20,020 BZ | 30 | 600,600 | 260,000 | 5.219,600 |
| 05.12.2025 | 14:53:25.133 | 20,000 BZ | 30 | 600,000 | 230,000 | 4.619,000 |
| 05.12.2025 | 14:49:53.596 | 19,950 G | - | - | 200,000 | 4.019,000 |
| 05.12.2025 | 14:28:44.453 | 20,090 BZ | 100 | 2.009,000 | 200,000 | 4.019,000 |
| 05.12.2025 | 14:28:07.456 | 20,100 BZ | 100 | 2.010,000 | 100,000 | 2.010,000 |
| 05.12.2025 | 10:40:53.914 | 20,540 G | - | - | - | - |
| 05.12.2025 | 08:51:42.933 | 21,390 G | - | - | - | - |
| 04.12.2025 | 20:48:27.785 | 21,230 BZ | 500 | 10.615,000 | 2.330,000 | 50.097,850 |
| 04.12.2025 | 20:48:27.785 | 21,230 BZ | 500 | 10.615,000 | 2.330,000 | 50.097,850 |
| 04.12.2025 | 20:45:45.365 | 21,210 BZ | 500 | 10.605,000 | 1.830,000 | 39.482,850 |
| 04.12.2025 | 20:21:31.706 | 20,340 G | - | - | 1.330,000 | 28.877,850 |
| 04.12.2025 | 20:08:25.785 | 21,110 G | - | - | 1.330,000 | 28.877,850 |
| 04.12.2025 | 19:42:56.141 | 21,160 BZ | 600 | 12.696,000 | 1.330,000 | 28.877,850 |
| 04.12.2025 | 19:37:35.946 | 21,650 BZ | 100 | 2.165,000 | 730,000 | 16.181,850 |
| 04.12.2025 | 19:37:25.579 | 21,690 BZ | 100 | 2.169,000 | 630,000 | 14.016,850 |
| 04.12.2025 | 18:28:42.429 | 21,270 G | - | - | 530,000 | 11.847,850 |
| 04.12.2025 | 16:29:24.498 | 21,660 G | - | - | 530,000 | 11.847,850 |
| 04.12.2025 | 15:29:08.319 | 21,870 BZ | 20 | 437,400 | 530,000 | 11.847,850 |
| 04.12.2025 | 15:28:44.542 | 21,880 BZ | 20 | 437,600 | 510,000 | 11.410,450 |
| 04.12.2025 | 14:28:01.019 | 21,870 G | - | - | 490,000 | 10.972,850 |
| 04.12.2025 | 10:36:00.835 | 22,440 BZ | 200 | 4.488,000 | 490,000 | 10.972,850 |
| 04.12.2025 | 10:35:29.676 | 22,450 BZ | 200 | 4.490,000 | 290,000 | 6.484,850 |
| 04.12.2025 | 09:54:55.567 | 22,160 BZ | 45 | 997,200 | 90,000 | 1.994,850 |
| 04.12.2025 | 09:54:21.081 | 22,170 BZ | 45 | 997,650 | 45,000 | 997,650 |
| 04.12.2025 | 08:29:10.204 | 22,130 G | - | - | - | - |
| 03.12.2025 | 21:26:19.299 | 22,050 BZ | 600 | 13.230,000 | 5.290,000 | 116.454,700 |
| 03.12.2025 | 21:26:19.299 | 22,050 BZ | 600 | 13.230,000 | 5.290,000 | 116.454,700 |
| 03.12.2025 | 20:28:34.054 | 21,800 G | - | - | 4.690,000 | 103.224,700 |
| 03.12.2025 | 18:43:56.875 | 21,850 G | - | - | 4.690,000 | 103.224,700 |
| 03.12.2025 | 16:56:52.288 | 21,510 G | - | - | 4.690,000 | 103.224,700 |
| 03.12.2025 | 16:38:19.326 | 21,670 BZ | 250 | 5.417,500 | 4.690,000 | 103.224,700 |
| 03.12.2025 | 16:38:05.066 | 21,700 BZ | 250 | 5.425,000 | 4.440,000 | 97.807,200 |
| 03.12.2025 | 15:31:56.647 | 21,520 BZ | 600 | 12.912,000 | 4.190,000 | 92.382,200 |
| 03.12.2025 | 14:47:23.823 | 22,170 BZ | 95 | 2.106,150 | 3.590,000 | 79.470,200 |
| 03.12.2025 | 14:47:18.892 | 22,220 BZ | 50 | 1.111,000 | 3.495,000 | 77.364,050 |
| 03.12.2025 | 14:46:26.150 | 22,190 BZ | 45 | 998,550 | 3.445,000 | 76.253,050 |
| 03.12.2025 | 14:45:42.534 | 22,180 G | - | - | 3.400,000 | 75.254,500 |
| 03.12.2025 | 12:26:36.671 | 22,050 BZ | 50 | 1.102,500 | 3.400,000 | 75.254,500 |
| 03.12.2025 | 12:25:58.351 | 22,040 BZ | 50 | 1.102,000 | 3.350,000 | 74.152,000 |
| 03.12.2025 | 11:09:54.698 | 22,150 BZ | 1.350 | 29.902,500 | 3.300,000 | 73.050,000 |
| 03.12.2025 | 11:06:58.546 | 22,130 BZ | 300 | 6.639,000 | 1.950,000 | 43.147,500 |
| 03.12.2025 | 11:06:48.835 | 22,140 BZ | 300 | 6.642,000 | 1.650,000 | 36.508,500 |
| 03.12.2025 | 10:51:05.093 | 22,090 BZ | 300 | 6.627,000 | 1.350,000 | 29.866,500 |
| 03.12.2025 | 10:50:40.246 | 22,080 BZ | 300 | 6.624,000 | 1.050,000 | 23.239,500 |
| 03.12.2025 | 10:31:32.682 | 21,990 G | - | - | 750,000 | 16.615,500 |
| 03.12.2025 | 09:16:18.465 | 22,080 BZ | 75 | 1.656,000 | 750,000 | 16.615,500 |
| 03.12.2025 | 09:16:13.491 | 22,100 BZ | 75 | 1.657,500 | 675,000 | 14.959,500 |
| 03.12.2025 | 08:51:58.778 | 22,100 G | - | - | 600,000 | 13.302,000 |
| 03.12.2025 | 08:45:57.047 | 22,170 BZ | 600 | 13.302,000 | 600,000 | 13.302,000 |
| 02.12.2025 | 21:58:27.534 | 20,580 BZ | 150 | 3.087,000 | 5.488,000 | 104.927,510 |
| 02.12.2025 | 21:58:27.534 | 20,580 BZ | 150 | 3.087,000 | 5.488,000 | 104.927,510 |
| 02.12.2025 | 20:45:07.738 | 21,470 BZ | 25 | 536,750 | 5.338,000 | 101.840,510 |
| 02.12.2025 | 20:45:03.379 | 21,500 BZ | 25 | 537,500 | 5.313,000 | 101.303,760 |
| 02.12.2025 | 20:25:28.970 | 21,290 G | - | - | 5.288,000 | 100.766,260 |
| 02.12.2025 | 19:29:34.928 | 21,310 BZ | 6 | 127,860 | 5.288,000 | 100.766,260 |
| 02.12.2025 | 19:29:29.930 | 21,320 BZ | 6 | 127,920 | 5.282,000 | 100.638,400 |
| 02.12.2025 | 19:07:59.276 | 21,040 BZ | 150 | 3.156,000 | 5.276,000 | 100.510,480 |
| 02.12.2025 | 19:07:39.259 | 21,030 BZ | 150 | 3.154,500 | 5.126,000 | 97.354,480 |
| 02.12.2025 | 18:40:30.916 | 21,060 G | - | - | 4.976,000 | 94.199,980 |
| 02.12.2025 | 17:53:25.214 | 20,440 BZ | 50 | 1.022,000 | 4.976,000 | 94.199,980 |
| 02.12.2025 | 17:53:10.005 | 20,430 BZ | 50 | 1.021,500 | 4.926,000 | 93.177,980 |
| 02.12.2025 | 17:38:43.067 | 20,370 BZ | 35 | 712,950 | 4.876,000 | 92.156,480 |
| 02.12.2025 | 17:38:06.144 | 20,350 BZ | 35 | 712,250 | 4.841,000 | 91.443,530 |
| 02.12.2025 | 17:30:21.157 | 19,960 BZ | 600 | 11.976,000 | 4.806,000 | 90.731,280 |
| 02.12.2025 | 17:30:12.695 | 19,980 BZ | 600 | 11.988,000 | 4.206,000 | 78.755,280 |
| 02.12.2025 | 17:25:37.581 | 19,940 BZ | 250 | 4.985,000 | 3.606,000 | 66.767,280 |
| 02.12.2025 | 17:25:32.571 | 20,000 BZ | 250 | 5.000,000 | 3.356,000 | 61.782,280 |
| 02.12.2025 | 17:22:03.297 | 20,080 BZ | 37 | 742,960 | 3.106,000 | 56.782,280 |
| 02.12.2025 | 17:18:55.532 | 20,110 BZ | 37 | 744,070 | 3.069,000 | 56.039,320 |
| 02.12.2025 | 16:53:12.760 | 20,490 G | - | - | 3.032,000 | 55.295,250 |