Bitcoin Future 09/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001E
ISIN DE000MH001E8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.09.2025 | 20:27:58.710 | 39,770 G | - | - | 4.829,000 | 192.098,110 |
| 02.09.2025 | 20:27:58.710 | 39,770 G | - | - | 4.829,000 | 192.098,110 |
| 02.09.2025 | 19:49:05.631 | 40,130 BZ | 501 | 20.105,130 | 4.829,000 | 192.098,110 |
| 02.09.2025 | 19:13:54.953 | 39,850 BZ | 200 | 7.970,000 | 4.328,000 | 171.992,980 |
| 02.09.2025 | 19:13:49.663 | 39,900 BZ | 200 | 7.980,000 | 4.128,000 | 164.022,980 |
| 02.09.2025 | 18:47:13.646 | 39,820 G | - | - | 3.928,000 | 156.042,980 |
| 02.09.2025 | 18:17:21.889 | 40,190 BZ | 50 | 2.009,500 | 3.928,000 | 156.042,980 |
| 02.09.2025 | 18:17:09.898 | 40,200 BZ | 50 | 2.010,000 | 3.878,000 | 154.033,480 |
| 02.09.2025 | 18:12:38.000 | 40,120 BZ | 10 | 401,200 | 3.828,000 | 152.023,480 |
| 02.09.2025 | 18:12:29.085 | 40,140 BZ | 10 | 401,400 | 3.818,000 | 151.622,280 |
| 02.09.2025 | 17:51:11.042 | 39,920 BZ | 10 | 399,200 | 3.808,000 | 151.220,880 |
| 02.09.2025 | 17:51:02.758 | 39,940 BZ | 10 | 399,400 | 3.798,000 | 150.821,680 |
| 02.09.2025 | 16:55:23.642 | 40,330 G | - | - | 3.788,000 | 150.422,280 |
| 02.09.2025 | 16:35:55.278 | 40,660 BZ | 200 | 8.132,000 | 3.788,000 | 150.422,280 |
| 02.09.2025 | 16:35:36.606 | 40,650 BZ | 200 | 8.130,000 | 3.588,000 | 142.290,280 |
| 02.09.2025 | 16:32:17.036 | 40,610 BZ | 49 | 1.989,890 | 3.388,000 | 134.160,280 |
| 02.09.2025 | 16:31:47.231 | 40,660 BZ | 49 | 1.992,340 | 3.339,000 | 132.170,390 |
| 02.09.2025 | 16:24:39.837 | 40,260 BZ | 100 | 4.026,000 | 3.290,000 | 130.178,050 |
| 02.09.2025 | 16:24:15.328 | 40,290 BZ | 100 | 4.029,000 | 3.190,000 | 126.152,050 |
| 02.09.2025 | 16:16:58.402 | 40,020 BZ | 15 | 600,300 | 3.090,000 | 122.123,050 |
| 02.09.2025 | 16:16:53.986 | 40,020 BZ | 50 | 2.001,000 | 3.075,000 | 121.522,750 |
| 02.09.2025 | 16:15:46.100 | 39,990 BZ | 65 | 2.599,350 | 3.025,000 | 119.521,750 |
| 02.09.2025 | 15:54:28.737 | 40,250 BZ | 223 | 8.975,750 | 2.960,000 | 116.922,400 |
| 02.09.2025 | 15:53:22.849 | 40,240 BZ | 223 | 8.973,520 | 2.737,000 | 107.946,650 |
| 02.09.2025 | 15:10:13.934 | 38,600 BZ | 12 | 463,200 | 2.514,000 | 98.973,130 |
| 02.09.2025 | 15:09:48.162 | 38,640 BZ | 12 | 463,680 | 2.502,000 | 98.509,930 |
| 02.09.2025 | 15:06:32.293 | 38,520 BZ | 30 | 1.155,600 | 2.490,000 | 98.046,250 |
| 02.09.2025 | 15:05:50.516 | 38,500 BZ | 30 | 1.155,000 | 2.460,000 | 96.890,650 |
| 02.09.2025 | 14:51:58.426 | 38,230 BZ | 70 | 2.676,100 | 2.430,000 | 95.735,650 |
| 02.09.2025 | 14:51:48.301 | 38,200 BZ | 70 | 2.674,000 | 2.360,000 | 93.059,550 |
| 02.09.2025 | 14:43:42.579 | 38,260 G | - | - | 2.290,000 | 90.385,550 |
| 02.09.2025 | 14:37:20.304 | 38,780 BZ | 100 | 3.878,000 | 2.290,000 | 90.385,550 |
| 02.09.2025 | 14:26:12.958 | 38,800 BZ | 100 | 3.880,000 | 2.190,000 | 86.507,550 |
| 02.09.2025 | 13:33:59.289 | 39,310 BZ | 35 | 1.375,850 | 2.090,000 | 82.627,550 |
| 02.09.2025 | 13:33:37.818 | 39,320 BZ | 35 | 1.376,200 | 2.055,000 | 81.251,700 |
| 02.09.2025 | 11:25:52.244 | 39,710 BZ | 300 | 11.913,000 | 2.020,000 | 79.875,500 |
| 02.09.2025 | 11:18:58.922 | 39,930 BZ | 300 | 11.979,000 | 1.720,000 | 67.962,500 |
| 02.09.2025 | 10:54:20.091 | 39,800 BZ | 50 | 1.990,000 | 1.420,000 | 55.983,500 |
| 02.09.2025 | 10:54:00.692 | 39,850 BZ | 50 | 1.992,500 | 1.370,000 | 53.993,500 |
| 02.09.2025 | 10:31:02.664 | 39,550 G | - | - | 1.320,000 | 52.001,000 |
| 02.09.2025 | 10:28:36.140 | 39,600 BZ | 50 | 1.980,000 | 1.320,000 | 52.001,000 |
| 02.09.2025 | 10:28:30.578 | 39,610 BZ | 50 | 1.980,500 | 1.270,000 | 50.021,000 |
| 02.09.2025 | 09:36:59.341 | 39,370 BZ | 10 | 393,700 | 1.220,000 | 48.040,500 |
| 02.09.2025 | 09:36:39.138 | 39,380 BZ | 10 | 393,800 | 1.210,000 | 47.646,800 |
| 02.09.2025 | 09:34:18.184 | 39,420 BZ | 300 | 11.826,000 | 1.200,000 | 47.253,000 |
| 02.09.2025 | 09:30:07.081 | 39,430 BZ | 300 | 11.829,000 | 900,000 | 35.427,000 |
| 02.09.2025 | 09:23:12.258 | 39,340 BZ | 300 | 11.802,000 | 600,000 | 23.598,000 |
| 02.09.2025 | 09:22:54.809 | 39,320 BZ | 300 | 11.796,000 | 300,000 | 11.796,000 |
| 02.09.2025 | 08:41:28.916 | 39,640 G | - | - | - | - |
| 01.09.2025 | 21:46:41.686 | 38,390 BZ | 18 | 691,020 | 5.180,000 | 197.594,290 |
| 01.09.2025 | 21:46:41.686 | 38,390 BZ | 18 | 691,020 | 5.180,000 | 197.594,290 |
| 01.09.2025 | 21:46:27.921 | 38,400 BZ | 18 | 691,200 | 5.162,000 | 196.903,270 |
| 01.09.2025 | 20:20:09.752 | 38,290 G | - | - | 5.144,000 | 196.212,070 |
| 01.09.2025 | 20:08:51.890 | 38,220 G | - | - | 5.144,000 | 196.212,070 |
| 01.09.2025 | 19:00:04.043 | 38,050 BZ | 80 | 3.044,000 | 5.144,000 | 196.212,070 |
| 01.09.2025 | 18:59:55.868 | 38,060 BZ | 80 | 3.044,800 | 5.064,000 | 193.168,070 |
| 01.09.2025 | 18:40:49.789 | 38,040 G | - | - | 4.984,000 | 190.123,270 |
| 01.09.2025 | 18:38:13.503 | 38,190 BZ | 15 | 572,850 | 4.984,000 | 190.123,270 |
| 01.09.2025 | 18:37:43.383 | 38,200 BZ | 15 | 573,000 | 4.969,000 | 189.550,420 |
| 01.09.2025 | 18:30:26.034 | 38,150 BZ | 23 | 877,450 | 4.954,000 | 188.977,420 |
| 01.09.2025 | 18:17:04.077 | 38,170 BZ | 23 | 877,910 | 4.931,000 | 188.099,970 |
| 01.09.2025 | 17:52:11.067 | 37,890 BZ | 75 | 2.841,750 | 4.908,000 | 187.222,060 |
| 01.09.2025 | 17:51:30.487 | 37,900 BZ | 75 | 2.842,500 | 4.833,000 | 184.380,310 |
| 01.09.2025 | 17:48:06.152 | 37,980 BZ | 100 | 3.798,000 | 4.758,000 | 181.537,810 |
| 01.09.2025 | 17:48:00.493 | 38,000 BZ | 100 | 3.800,000 | 4.658,000 | 177.739,810 |
| 01.09.2025 | 17:32:28.961 | 37,920 BZ | 27 | 1.023,840 | 4.558,000 | 173.939,810 |
| 01.09.2025 | 17:29:16.463 | 37,940 BZ | 27 | 1.024,380 | 4.531,000 | 172.915,970 |
| 01.09.2025 | 16:52:56.252 | 38,260 BZ | 100 | 3.826,000 | 4.504,000 | 171.891,590 |
| 01.09.2025 | 16:52:51.703 | 38,310 BZ | 100 | 3.831,000 | 4.404,000 | 168.065,590 |
| 01.09.2025 | 16:48:35.261 | 38,040 G | - | - | 4.304,000 | 164.234,590 |
| 01.09.2025 | 15:52:24.379 | 38,230 BZ | 400 | 15.292,000 | 4.304,000 | 164.234,590 |
| 01.09.2025 | 15:52:19.752 | 38,250 BZ | 400 | 15.300,000 | 3.904,000 | 148.942,590 |
| 01.09.2025 | 15:07:21.951 | 38,370 BZ | 15 | 575,550 | 3.504,000 | 133.642,590 |
| 01.09.2025 | 15:06:16.323 | 38,380 BZ | 15 | 575,700 | 3.489,000 | 133.067,040 |
| 01.09.2025 | 15:04:56.943 | 38,310 BZ | 20 | 766,200 | 3.474,000 | 132.491,340 |
| 01.09.2025 | 15:04:42.784 | 38,340 BZ | 20 | 766,800 | 3.454,000 | 131.725,140 |
| 01.09.2025 | 14:32:55.628 | 38,140 G | - | - | 3.434,000 | 130.958,340 |
| 01.09.2025 | 13:41:20.992 | 37,830 BZ | 100 | 3.783,000 | 3.434,000 | 130.958,340 |
| 01.09.2025 | 13:41:13.362 | 37,840 BZ | 100 | 3.784,000 | 3.334,000 | 127.175,340 |
| 01.09.2025 | 13:37:29.009 | 37,780 BZ | 30 | 1.133,400 | 3.234,000 | 123.391,340 |
| 01.09.2025 | 13:36:46.740 | 37,840 BZ | 30 | 1.135,200 | 3.204,000 | 122.257,940 |
| 01.09.2025 | 12:44:16.666 | 37,600 BZ | 320 | 12.032,000 | 3.174,000 | 121.122,740 |
| 01.09.2025 | 12:44:09.269 | 37,630 BZ | 200 | 7.526,000 | 2.854,000 | 109.090,740 |
| 01.09.2025 | 12:43:39.988 | 37,610 BZ | 120 | 4.513,200 | 2.654,000 | 101.564,740 |
| 01.09.2025 | 12:37:29.738 | 37,680 BZ | 125 | 4.710,000 | 2.534,000 | 97.051,540 |
| 01.09.2025 | 12:37:24.769 | 37,700 BZ | 125 | 4.712,500 | 2.409,000 | 92.341,540 |
| 01.09.2025 | 12:27:27.203 | 38,140 BZ | 45 | 1.716,300 | 2.284,000 | 87.629,040 |
| 01.09.2025 | 12:27:15.841 | 38,150 BZ | 45 | 1.716,750 | 2.239,000 | 85.912,740 |
| 01.09.2025 | 12:22:18.974 | 38,230 BZ | 45 | 1.720,350 | 2.194,000 | 84.195,990 |
| 01.09.2025 | 12:21:59.040 | 38,240 BZ | 45 | 1.720,800 | 2.149,000 | 82.475,640 |
| 01.09.2025 | 12:10:35.101 | 38,420 BZ | 5 | 192,100 | 2.104,000 | 80.754,840 |
| 01.09.2025 | 12:10:29.358 | 38,440 BZ | 5 | 192,200 | 2.099,000 | 80.562,740 |
| 01.09.2025 | 11:45:28.092 | 38,880 BZ | 10 | 388,800 | 2.094,000 | 80.370,540 |
| 01.09.2025 | 11:42:03.338 | 38,750 BZ | 10 | 387,500 | 2.084,000 | 79.981,740 |
| 01.09.2025 | 11:35:33.798 | 38,870 BZ | 100 | 3.887,000 | 2.074,000 | 79.594,240 |
| 01.09.2025 | 11:34:45.553 | 38,890 BZ | 100 | 3.889,000 | 1.974,000 | 75.707,240 |
| 01.09.2025 | 11:25:55.828 | 38,810 BZ | 250 | 9.702,500 | 1.874,000 | 71.818,240 |
| 01.09.2025 | 11:25:50.830 | 38,830 BZ | 250 | 9.707,500 | 1.624,000 | 62.115,740 |
| 01.09.2025 | 11:19:08.618 | 38,800 BZ | 27 | 1.047,600 | 1.374,000 | 52.408,240 |
| 01.09.2025 | 11:18:37.939 | 38,810 BZ | 27 | 1.047,870 | 1.347,000 | 51.360,640 |