Bitcoin Future 05/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001E
ISIN DE000MH001E8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.05.2025 | 18:03:41.031 | 40,370 BZ | 50 | 2.018,500 | 6.852,000 | 264.953,500 |
| 19.05.2025 | 18:03:37.318 | 40,380 BZ | 50 | 2.019,000 | 6.802,000 | 262.935,000 |
| 19.05.2025 | 17:13:59.696 | 40,200 BZ | 10 | 402,000 | 6.752,000 | 260.916,000 |
| 19.05.2025 | 17:12:11.436 | 40,140 BZ | 10 | 401,400 | 6.742,000 | 260.514,000 |
| 19.05.2025 | 16:15:08.380 | 39,130 G | - | - | 6.732,000 | 260.112,600 |
| 19.05.2025 | 15:39:01.404 | 38,630 BZ | 50 | 1.931,500 | 6.732,000 | 260.112,600 |
| 19.05.2025 | 15:35:53.857 | 38,340 BZ | 50 | 1.917,000 | 6.682,000 | 258.181,100 |
| 19.05.2025 | 14:12:52.565 | 38,390 BZ | 80 | 3.071,200 | 6.632,000 | 256.264,100 |
| 19.05.2025 | 14:12:41.354 | 38,400 BZ | 80 | 3.072,000 | 6.552,000 | 253.192,900 |
| 19.05.2025 | 13:40:09.463 | 38,600 BZ | 50 | 1.930,000 | 6.472,000 | 250.120,900 |
| 19.05.2025 | 13:39:59.288 | 38,640 BZ | 50 | 1.932,000 | 6.422,000 | 248.190,900 |
| 19.05.2025 | 13:31:22.719 | 38,670 BZ | 100 | 3.867,000 | 6.372,000 | 246.258,900 |
| 19.05.2025 | 13:31:13.716 | 38,680 BZ | 100 | 3.868,000 | 6.272,000 | 242.391,900 |
| 19.05.2025 | 12:11:20.017 | 38,490 BZ | 30 | 1.154,700 | 6.172,000 | 238.523,900 |
| 19.05.2025 | 12:10:25.468 | 38,500 BZ | 30 | 1.155,000 | 6.142,000 | 237.369,200 |
| 19.05.2025 | 11:35:01.650 | 38,880 BZ | 20 | 777,600 | 6.112,000 | 236.214,200 |
| 19.05.2025 | 11:27:00.931 | 38,890 BZ | 20 | 777,800 | 6.092,000 | 235.436,600 |
| 19.05.2025 | 10:29:47.400 | 38,890 G | - | - | 6.072,000 | 234.658,800 |
| 19.05.2025 | 09:32:22.841 | 38,570 BZ | 30 | 1.157,100 | 6.072,000 | 234.658,800 |
| 19.05.2025 | 09:32:18.281 | 38,620 BZ | 30 | 1.158,600 | 6.042,000 | 233.501,700 |
| 19.05.2025 | 09:04:40.897 | 38,330 BZ | 250 | 9.582,500 | 6.012,000 | 232.343,100 |
| 19.05.2025 | 09:04:27.588 | 38,350 BZ | 250 | 9.587,500 | 5.762,000 | 222.760,600 |
| 19.05.2025 | 08:55:08.527 | 38,250 BZ | 60 | 2.295,000 | 5.512,000 | 213.173,100 |
| 19.05.2025 | 08:53:32.477 | 38,260 BZ | 60 | 2.295,600 | 5.452,000 | 210.878,100 |
| 19.05.2025 | 08:43:43.509 | 38,260 BZ | 50 | 1.913,000 | 5.392,000 | 208.582,500 |
| 19.05.2025 | 08:43:00.187 | 38,270 BZ | 50 | 1.913,500 | 5.342,000 | 206.669,500 |
| 19.05.2025 | 08:31:44.816 | 38,290 BZ | 50 | 1.914,500 | 5.292,000 | 204.756,000 |
| 19.05.2025 | 08:31:36.626 | 38,300 BZ | 50 | 1.915,000 | 5.242,000 | 202.841,500 |
| 19.05.2025 | 08:24:36.884 | 38,520 BZ | 2.546 | 98.071,920 | 5.192,000 | 200.926,500 |
| 19.05.2025 | 08:23:08.470 | 38,570 BZ | 50 | 1.928,500 | 2.646,000 | 102.854,580 |
| 19.05.2025 | 08:05:09.202 | 38,720 BZ | 40 | 1.548,800 | 2.596,000 | 100.926,080 |
| 19.05.2025 | 08:00:23.784 | 38,880 BZ | 2.556 | 99.377,280 | 2.556,000 | 99.377,280 |
| 16.05.2025 | 21:39:52.696 | 39,890 BZ | 20 | 797,800 | 2.846,000 | 113.316,440 |
| 16.05.2025 | 21:39:52.696 | 39,890 BZ | 20 | 797,800 | 2.846,000 | 113.316,440 |
| 16.05.2025 | 21:38:53.965 | 39,880 BZ | 20 | 797,600 | 2.826,000 | 112.518,640 |
| 16.05.2025 | 21:37:12.560 | 39,890 BZ | 250 | 9.972,500 | 2.806,000 | 111.721,040 |
| 16.05.2025 | 21:36:33.995 | 39,910 BZ | 250 | 9.977,500 | 2.556,000 | 101.748,540 |
| 16.05.2025 | 21:17:19.613 | 39,730 BZ | 22 | 874,060 | 2.306,000 | 91.771,040 |
| 16.05.2025 | 21:17:12.176 | 39,740 BZ | 22 | 874,280 | 2.284,000 | 90.896,980 |
| 16.05.2025 | 20:44:22.297 | 39,940 BZ | 10 | 399,400 | 2.262,000 | 90.022,700 |
| 16.05.2025 | 20:44:11.806 | 39,950 BZ | 10 | 399,500 | 2.252,000 | 89.623,300 |
| 16.05.2025 | 20:24:53.906 | 40,040 BZ | 35 | 1.401,400 | 2.242,000 | 89.223,800 |
| 16.05.2025 | 20:22:35.569 | 40,050 BZ | 35 | 1.401,750 | 2.207,000 | 87.822,400 |
| 16.05.2025 | 19:58:35.482 | 39,970 BZ | 25 | 999,250 | 2.172,000 | 86.420,650 |
| 16.05.2025 | 19:58:29.607 | 39,950 BZ | 25 | 998,750 | 2.147,000 | 85.421,400 |
| 16.05.2025 | 19:55:00.452 | 39,940 BZ | 125 | 4.992,500 | 2.122,000 | 84.422,650 |
| 16.05.2025 | 19:54:55.934 | 39,950 BZ | 125 | 4.993,750 | 1.997,000 | 79.430,150 |
| 16.05.2025 | 18:13:21.631 | 40,430 BZ | 100 | 4.043,000 | 1.872,000 | 74.436,400 |
| 16.05.2025 | 18:13:16.476 | 40,460 BZ | 100 | 4.046,000 | 1.772,000 | 70.393,400 |
| 16.05.2025 | 18:03:09.762 | 40,460 BZ | 140 | 5.664,400 | 1.672,000 | 66.347,400 |
| 16.05.2025 | 18:03:04.495 | 40,450 BZ | 140 | 5.663,000 | 1.532,000 | 60.683,000 |
| 16.05.2025 | 17:53:17.735 | 40,110 BZ | 25 | 1.002,750 | 1.392,000 | 55.020,000 |
| 16.05.2025 | 17:53:12.605 | 40,110 BZ | 25 | 1.002,750 | 1.367,000 | 54.017,250 |
| 16.05.2025 | 17:05:37.190 | 40,060 BZ | 125 | 5.007,500 | 1.342,000 | 53.014,500 |
| 16.05.2025 | 17:04:36.947 | 40,000 BZ | 125 | 5.000,000 | 1.217,000 | 48.007,000 |
| 16.05.2025 | 16:53:00.428 | 39,660 G | - | - | 1.092,000 | 43.007,000 |
| 16.05.2025 | 14:44:37.917 | 39,580 BZ | 10 | 395,800 | 1.092,000 | 43.007,000 |
| 16.05.2025 | 14:41:20.344 | 39,560 BZ | 10 | 395,600 | 1.082,000 | 42.611,200 |
| 16.05.2025 | 13:15:19.922 | 39,660 BZ | 100 | 3.966,000 | 1.072,000 | 42.215,600 |
| 16.05.2025 | 13:09:14.602 | 39,670 BZ | 100 | 3.967,000 | 972,000 | 38.249,600 |
| 16.05.2025 | 12:50:38.833 | 39,750 BZ | 45 | 1.788,750 | 872,000 | 34.282,600 |
| 16.05.2025 | 12:50:10.007 | 39,760 BZ | 45 | 1.789,200 | 827,000 | 32.493,850 |
| 16.05.2025 | 12:07:16.823 | 39,620 BZ | 12 | 475,440 | 782,000 | 30.704,650 |
| 16.05.2025 | 12:07:12.526 | 39,630 BZ | 12 | 475,560 | 770,000 | 30.229,210 |
| 16.05.2025 | 11:51:46.952 | 39,650 BZ | 35 | 1.387,750 | 758,000 | 29.753,650 |
| 16.05.2025 | 11:50:47.814 | 39,680 BZ | 20 | 793,600 | 723,000 | 28.365,900 |
| 16.05.2025 | 11:45:18.127 | 39,640 BZ | 15 | 594,600 | 703,000 | 27.572,300 |
| 16.05.2025 | 10:41:58.673 | 39,200 G | - | - | 688,000 | 26.977,700 |
| 16.05.2025 | 10:38:02.714 | 39,220 BZ | 306 | 12.001,320 | 688,000 | 26.977,700 |
| 16.05.2025 | 10:36:53.625 | 39,250 BZ | 255 | 10.008,750 | 382,000 | 14.976,380 |
| 16.05.2025 | 10:30:14.698 | 39,180 BZ | 13 | 509,340 | 127,000 | 4.967,630 |
| 16.05.2025 | 10:25:04.689 | 39,110 BZ | 64 | 2.503,040 | 114,000 | 4.458,290 |
| 16.05.2025 | 10:24:21.580 | 39,100 BZ | 25 | 977,500 | 50,000 | 1.955,250 |
| 16.05.2025 | 10:24:16.160 | 39,110 BZ | 25 | 977,750 | 25,000 | 977,750 |
| 15.05.2025 | 19:32:15.295 | 39,940 BZ | 30 | 1.198,200 | 4.854,000 | 184.863,000 |
| 15.05.2025 | 19:32:15.295 | 39,940 BZ | 30 | 1.198,200 | 4.854,000 | 184.863,000 |
| 15.05.2025 | 19:32:03.419 | 39,910 BZ | 30 | 1.197,300 | 4.824,000 | 183.664,800 |
| 15.05.2025 | 17:01:14.592 | 38,130 BZ | 500 | 19.065,000 | 4.794,000 | 182.467,500 |
| 15.05.2025 | 17:01:09.343 | 38,170 BZ | 500 | 19.085,000 | 4.294,000 | 163.402,500 |
| 15.05.2025 | 16:57:32.266 | 37,970 G | - | - | 3.794,000 | 144.317,500 |
| 15.05.2025 | 16:42:47.743 | 37,850 BZ | 80 | 3.028,000 | 3.794,000 | 144.317,500 |
| 15.05.2025 | 16:41:26.507 | 37,840 BZ | 80 | 3.027,200 | 3.714,000 | 141.289,500 |
| 15.05.2025 | 16:37:21.082 | 37,860 BZ | 15 | 567,900 | 3.634,000 | 138.262,300 |
| 15.05.2025 | 16:37:15.158 | 37,930 BZ | 15 | 568,950 | 3.619,000 | 137.694,400 |
| 15.05.2025 | 15:46:07.943 | 38,180 BZ | 260 | 9.926,800 | 3.604,000 | 137.125,450 |
| 15.05.2025 | 15:43:02.696 | 38,260 BZ | 260 | 9.947,600 | 3.344,000 | 127.198,650 |
| 15.05.2025 | 15:40:23.806 | 38,170 BZ | 59 | 2.252,030 | 3.084,000 | 117.251,050 |
| 15.05.2025 | 15:39:55.150 | 38,190 BZ | 9 | 343,710 | 3.025,000 | 114.999,020 |
| 15.05.2025 | 15:39:32.121 | 38,180 BZ | 50 | 1.909,000 | 3.016,000 | 114.655,310 |
| 15.05.2025 | 15:04:58.444 | 38,590 BZ | 5 | 192,950 | 2.966,000 | 112.746,310 |
| 15.05.2025 | 15:03:14.630 | 38,600 BZ | 5 | 193,000 | 2.961,000 | 112.553,360 |
| 15.05.2025 | 14:13:06.688 | 38,380 BZ | 20 | 767,600 | 2.956,000 | 112.360,360 |
| 15.05.2025 | 14:13:01.935 | 38,390 BZ | 20 | 767,800 | 2.936,000 | 111.592,760 |
| 15.05.2025 | 14:07:17.244 | 38,370 BZ | 25 | 959,250 | 2.916,000 | 110.824,960 |
| 15.05.2025 | 14:07:13.297 | 38,380 BZ | 25 | 959,500 | 2.891,000 | 109.865,710 |
| 15.05.2025 | 13:36:50.636 | 38,280 BZ | 53 | 2.028,840 | 2.866,000 | 108.906,210 |
| 15.05.2025 | 13:36:45.070 | 38,290 BZ | 53 | 2.029,370 | 2.813,000 | 106.877,370 |
| 15.05.2025 | 13:33:08.336 | 38,420 BZ | 255 | 9.797,100 | 2.760,000 | 104.848,000 |
| 15.05.2025 | 13:33:03.914 | 38,450 BZ | 255 | 9.804,750 | 2.505,000 | 95.050,900 |
| 15.05.2025 | 12:57:21.956 | 37,750 BZ | 30 | 1.132,500 | 2.250,000 | 85.246,150 |
