Bitcoin Future 02/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH001E
ISIN DE000MH001E8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.02.2026 | 16:31:23.338 | 3,800 RG | 10 | 38,000 | 19.637,000 | 74.430,960 |
| 02.02.2026 | 15:06:16.712 | 3,800 RG | 108 | 410,400 | 19.627,000 | 74.392,960 |
| 02.02.2026 | 15:05:43.855 | 3,800 RG | 430 | 1.634,000 | 19.519,000 | 73.982,560 |
| 02.02.2026 | 13:42:09.389 | 3,790 BZ | 450 | 1.705,500 | 19.089,000 | 72.348,560 |
| 02.02.2026 | 13:15:33.977 | 3,790 BZ | 100 | 379,000 | 18.639,000 | 70.643,060 |
| 02.02.2026 | 13:13:03.332 | 3,790 BZ | 100 | 379,000 | 18.539,000 | 70.264,060 |
| 02.02.2026 | 12:48:49.961 | 3,790 BZ | 1.300 | 4.927,000 | 18.439,000 | 69.885,060 |
| 02.02.2026 | 12:31:16.941 | 3,790 BZ | 290 | 1.099,100 | 17.139,000 | 64.958,060 |
| 02.02.2026 | 12:24:37.590 | 3,790 BZ | 200 | 758,000 | 16.849,000 | 63.858,960 |
| 02.02.2026 | 12:18:01.627 | 3,790 BZ | 90 | 341,100 | 16.649,000 | 63.100,960 |
| 02.02.2026 | 12:04:19.789 | 3,790 BZ | 180 | 682,200 | 16.559,000 | 62.759,860 |
| 02.02.2026 | 11:40:29.803 | 3,790 BZ | 300 | 1.137,000 | 16.379,000 | 62.077,660 |
| 02.02.2026 | 11:31:03.709 | 3,790 BZ | 80 | 303,200 | 16.079,000 | 60.940,660 |
| 02.02.2026 | 11:28:36.592 | 3,790 BZ | 300 | 1.137,000 | 15.999,000 | 60.637,460 |
| 02.02.2026 | 11:12:08.728 | 3,790 BZ | 2.000 | 7.580,000 | 15.699,000 | 59.500,460 |
| 02.02.2026 | 11:03:25.676 | 3,790 BZ | 300 | 1.137,000 | 13.699,000 | 51.920,460 |
| 02.02.2026 | 11:00:44.105 | 3,790 BZ | 373 | 1.413,670 | 13.399,000 | 50.783,460 |
| 02.02.2026 | 10:56:54.404 | 3,790 BZ | 273 | 1.034,670 | 13.026,000 | 49.369,790 |
| 02.02.2026 | 10:53:43.970 | 3,790 BZ | 100 | 379,000 | 12.753,000 | 48.335,120 |
| 02.02.2026 | 10:52:34.990 | 3,790 BZ | 50 | 189,500 | 12.653,000 | 47.956,120 |
| 02.02.2026 | 10:46:42.738 | 3,790 BZ | 50 | 189,500 | 12.603,000 | 47.766,620 |
| 02.02.2026 | 10:44:44.475 | 3,790 BZ | 20 | 75,800 | 12.553,000 | 47.577,120 |
| 02.02.2026 | 10:36:59.545 | 3,790 BZ | 20 | 75,800 | 12.533,000 | 47.501,320 |
| 02.02.2026 | 10:33:20.018 | 3,790 BZ | 15 | 56,850 | 12.513,000 | 47.425,520 |
| 02.02.2026 | 10:31:23.975 | 3,790 G | - | - | 12.498,000 | 47.368,670 |
| 02.02.2026 | 10:26:57.907 | 3,790 BZ | 15 | 56,850 | 12.498,000 | 47.368,670 |
| 02.02.2026 | 10:18:27.308 | 3,790 BZ | 1.604 | 6.079,160 | 12.483,000 | 47.311,820 |
| 02.02.2026 | 10:15:41.179 | 3,790 BZ | 1.499 | 5.681,210 | 10.879,000 | 41.232,660 |
| 02.02.2026 | 10:14:26.914 | 3,790 BZ | 105 | 397,950 | 9.380,000 | 35.551,450 |
| 02.02.2026 | 10:14:09.987 | 3,790 BZ | 150 | 568,500 | 9.275,000 | 35.153,500 |
| 02.02.2026 | 10:08:52.264 | 3,790 BZ | 150 | 568,500 | 9.125,000 | 34.585,000 |
| 02.02.2026 | 10:08:51.128 | 3,790 BZ | 330 | 1.250,700 | 8.975,000 | 34.016,500 |
| 02.02.2026 | 09:56:47.488 | 3,790 BZ | 30 | 113,700 | 8.645,000 | 32.765,800 |
| 02.02.2026 | 09:51:13.135 | 3,790 BZ | 300 | 1.137,000 | 8.615,000 | 32.652,100 |
| 02.02.2026 | 09:45:49.032 | 3,790 BZ | 395 | 1.497,050 | 8.315,000 | 31.515,100 |
| 02.02.2026 | 09:39:23.630 | 3,790 BZ | 395 | 1.497,050 | 7.920,000 | 30.018,050 |
| 02.02.2026 | 09:34:35.852 | 3,790 BZ | 100 | 379,000 | 7.525,000 | 28.521,000 |
| 02.02.2026 | 09:34:27.817 | 3,790 BZ | 100 | 379,000 | 7.425,000 | 28.142,000 |
| 02.02.2026 | 09:21:41.704 | 3,790 BZ | 485 | 1.838,150 | 7.325,000 | 27.763,000 |
| 02.02.2026 | 09:16:32.639 | 3,790 BZ | 15 | 56,850 | 6.840,000 | 25.924,850 |
| 02.02.2026 | 09:12:00.931 | 3,790 BZ | 780 | 2.956,200 | 6.825,000 | 25.868,000 |
| 02.02.2026 | 09:08:34.876 | 3,790 BZ | 470 | 1.781,300 | 6.045,000 | 22.911,800 |
| 02.02.2026 | 08:59:22.900 | 3,790 BZ | 971 | 3.680,090 | 5.575,000 | 21.130,500 |
| 02.02.2026 | 08:43:22.679 | 3,790 G | - | - | 4.604,000 | 17.450,410 |
| 02.02.2026 | 08:43:16.347 | 3,790 BZ | 86 | 325,940 | 4.604,000 | 17.450,410 |
| 02.02.2026 | 08:40:07.530 | 3,790 BZ | 200 | 758,000 | 4.518,000 | 17.124,470 |
| 02.02.2026 | 08:37:57.561 | 3,790 BZ | 42 | 159,180 | 4.318,000 | 16.366,470 |
| 02.02.2026 | 08:25:45.941 | 3,790 BZ | 643 | 2.436,970 | 4.276,000 | 16.207,290 |
| 02.02.2026 | 08:23:16.576 | 3,790 BZ | 69 | 261,510 | 3.633,000 | 13.770,320 |
| 02.02.2026 | 08:16:16.192 | 3,790 BZ | 75 | 284,250 | 3.564,000 | 13.508,810 |
| 02.02.2026 | 08:13:09.374 | 3,800 RG | 125 | 475,000 | 3.489,000 | 13.224,560 |
| 02.02.2026 | 08:10:57.880 | 3,790 BZ | 1.682 | 6.374,780 | 3.364,000 | 12.749,560 |
| 02.02.2026 | 08:06:40.694 | 3,790 BZ | 67 | 253,930 | 1.682,000 | 6.374,780 |
| 02.02.2026 | 08:04:00.858 | 3,790 BZ | 1.615 | 6.120,850 | 1.615,000 | 6.120,850 |
| 30.01.2026 | 20:32:08.692 | 13,050 BZ | 70 | 913,500 | 19.499,000 | 226.031,260 |
| 30.01.2026 | 20:32:08.692 | 13,050 BZ | 70 | 913,500 | 19.499,000 | 226.031,260 |
| 30.01.2026 | 20:32:02.516 | 13,070 BZ | 70 | 914,900 | 19.429,000 | 225.117,760 |
| 30.01.2026 | 20:08:07.831 | 12,750 BZ | 200 | 2.550,000 | 19.359,000 | 224.202,860 |
| 30.01.2026 | 20:07:40.249 | 12,810 BZ | 200 | 2.562,000 | 19.159,000 | 221.652,860 |
| 30.01.2026 | 19:32:01.939 | 11,350 G | - | - | 18.959,000 | 219.090,860 |
| 30.01.2026 | 18:25:11.881 | 12,130 BZ | 100 | 1.213,000 | 18.959,000 | 219.090,860 |
| 30.01.2026 | 18:25:06.853 | 12,090 BZ | 100 | 1.209,000 | 18.859,000 | 217.877,860 |
| 30.01.2026 | 17:48:01.755 | 12,040 BZ | 83 | 999,320 | 18.759,000 | 216.668,860 |
| 30.01.2026 | 17:46:57.321 | 12,070 BZ | 83 | 1.001,810 | 18.676,000 | 215.669,540 |
| 30.01.2026 | 17:26:03.986 | 11,600 BZ | 200 | 2.320,000 | 18.593,000 | 214.667,730 |
| 30.01.2026 | 17:24:53.212 | 11,500 BZ | 200 | 2.300,000 | 18.393,000 | 212.347,730 |
| 30.01.2026 | 17:09:14.579 | 11,920 G | - | - | 18.193,000 | 210.047,730 |
| 30.01.2026 | 16:46:43.614 | 11,970 BZ | 4 | 47,880 | 18.193,000 | 210.047,730 |
| 30.01.2026 | 16:46:26.498 | 11,960 BZ | 4 | 47,840 | 18.189,000 | 209.999,850 |
| 30.01.2026 | 16:33:14.766 | 11,490 BZ | 500 | 5.745,000 | 18.185,000 | 209.952,010 |
| 30.01.2026 | 16:07:24.438 | 12,260 BZ | 200 | 2.452,000 | 17.185,000 | 198.517,010 |
| 30.01.2026 | 16:07:18.523 | 12,320 BZ | 200 | 2.464,000 | 16.985,000 | 196.065,010 |
| 30.01.2026 | 15:52:53.641 | 11,980 BZ | 200 | 2.396,000 | 16.785,000 | 193.601,010 |
| 30.01.2026 | 15:52:43.565 | 12,000 BZ | 200 | 2.400,000 | 16.585,000 | 191.205,010 |
| 30.01.2026 | 15:48:32.329 | 12,230 BZ | 500 | 6.115,000 | 16.385,000 | 188.805,010 |
| 30.01.2026 | 15:48:27.605 | 12,280 BZ | 500 | 6.140,000 | 15.885,000 | 182.690,010 |
| 30.01.2026 | 15:31:06.538 | 11,790 BZ | 200 | 2.358,000 | 15.385,000 | 176.550,010 |
| 30.01.2026 | 15:30:53.640 | 11,910 BZ | 200 | 2.382,000 | 15.185,000 | 174.192,010 |
| 30.01.2026 | 15:16:54.323 | 11,830 BZ | 10 | 118,300 | 14.985,000 | 171.810,010 |
| 30.01.2026 | 15:16:44.903 | 11,820 BZ | 10 | 118,200 | 14.975,000 | 171.691,710 |
| 30.01.2026 | 15:10:55.684 | 11,820 BZ | 700 | 8.274,000 | 14.965,000 | 171.573,510 |
| 30.01.2026 | 15:10:52.418 | 11,760 BZ | 700 | 8.232,000 | 14.265,000 | 163.299,510 |
| 30.01.2026 | 14:54:16.773 | 11,540 G | - | - | 13.565,000 | 155.067,510 |
| 30.01.2026 | 13:51:11.185 | 11,720 BZ | 100 | 1.172,000 | 13.565,000 | 155.067,510 |
| 30.01.2026 | 13:49:40.538 | 11,680 BZ | 100 | 1.168,000 | 13.465,000 | 153.895,510 |
| 30.01.2026 | 12:31:08.310 | 11,600 BZ | 10 | 116,000 | 13.365,000 | 152.727,510 |
| 30.01.2026 | 12:29:32.009 | 11,570 BZ | 10 | 115,700 | 13.355,000 | 152.611,510 |
| 30.01.2026 | 12:16:09.728 | 11,680 BZ | 37 | 432,160 | 13.345,000 | 152.495,810 |
| 30.01.2026 | 12:15:48.196 | 11,670 BZ | 37 | 431,790 | 13.308,000 | 152.063,650 |
| 30.01.2026 | 10:57:03.551 | 11,310 BZ | 43 | 486,330 | 13.271,000 | 151.631,860 |
| 30.01.2026 | 10:53:44.182 | 11,300 BZ | 43 | 485,900 | 13.228,000 | 151.145,530 |
| 30.01.2026 | 10:40:44.187 | 11,470 BZ | 5.300 | 60.791,000 | 13.185,000 | 150.659,630 |
| 30.01.2026 | 10:40:06.482 | 11,370 G | - | - | 7.885,000 | 89.868,630 |
| 30.01.2026 | 10:31:31.474 | 11,350 BZ | 1.193 | 13.540,550 | 7.885,000 | 89.868,630 |
| 30.01.2026 | 10:27:51.695 | 11,340 BZ | 500 | 5.670,000 | 6.692,000 | 76.328,080 |
| 30.01.2026 | 10:19:41.688 | 11,370 BZ | 4.800 | 54.576,000 | 6.192,000 | 70.658,080 |
| 30.01.2026 | 10:06:29.733 | 11,600 BZ | 200 | 2.320,000 | 1.392,000 | 16.082,080 |
| 30.01.2026 | 10:06:24.730 | 11,580 BZ | 200 | 2.316,000 | 1.192,000 | 13.762,080 |
| 30.01.2026 | 09:01:47.284 | 11,430 BZ | 400 | 4.572,000 | 992,000 | 11.446,080 |
| 30.01.2026 | 08:58:39.388 | 11,610 BZ | 400 | 4.644,000 | 592,000 | 6.874,080 |