Bitcoin Future 06/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001R
ISIN DE000MH001R0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18:31:40.702 | 30,600 BZ | 35 | 1.071,000 | 553,000 | 16.029,700 |
| 06.06.2025 | 16:59:07.920 | 30,410 G | - | - | 518,000 | 14.958,700 |
| 06.06.2025 | 15:01:23.134 | 29,600 BZ | 40 | 1.184,000 | 518,000 | 14.958,700 |
| 06.06.2025 | 10:52:00.281 | 29,210 BZ | 31 | 905,510 | 478,000 | 13.774,700 |
| 06.06.2025 | 10:42:38.609 | 29,060 G | - | - | 447,000 | 12.869,190 |
| 06.06.2025 | 10:33:49.085 | 29,070 BZ | 30 | 872,100 | 447,000 | 12.869,190 |
| 06.06.2025 | 09:00:56.643 | 28,770 BZ | 417 | 11.997,090 | 417,000 | 11.997,090 |
| 05.06.2025 | 21:23:57.586 | 27,620 BZ | 67 | 1.850,540 | 5.695,000 | 169.700,280 |
| 05.06.2025 | 21:23:57.586 | 27,620 BZ | 67 | 1.850,540 | 5.695,000 | 169.700,280 |
| 05.06.2025 | 21:23:57.586 | 27,620 BZ | 67 | 1.850,540 | 5.695,000 | 169.700,280 |
| 05.06.2025 | 21:23:57.586 | 27,620 BZ | 67 | 1.850,540 | 5.695,000 | 169.700,280 |
| 05.06.2025 | 21:17:08.002 | 28,000 BZ | 17 | 476,000 | 5.628,000 | 167.849,740 |
| 05.06.2025 | 21:17:08.002 | 28,000 BZ | 17 | 476,000 | 5.628,000 | 167.849,740 |
| 05.06.2025 | 19:58:19.715 | 28,730 BZ | 300 | 8.619,000 | 5.611,000 | 167.373,740 |
| 05.06.2025 | 19:58:19.715 | 28,730 BZ | 300 | 8.619,000 | 5.611,000 | 167.373,740 |
| 05.06.2025 | 19:45:19.476 | 28,860 BZ | 35 | 1.010,100 | 5.311,000 | 158.754,740 |
| 05.06.2025 | 19:45:19.476 | 28,860 BZ | 35 | 1.010,100 | 5.311,000 | 158.754,740 |
| 05.06.2025 | 18:37:05.494 | 29,500 BZ | 50 | 1.475,000 | 5.276,000 | 157.744,640 |
| 05.06.2025 | 18:37:05.494 | 29,500 BZ | 50 | 1.475,000 | 5.276,000 | 157.744,640 |
| 05.06.2025 | 18:31:53.767 | 29,490 BZ | 2.000 | 58.980,000 | 5.226,000 | 156.269,640 |
| 05.06.2025 | 18:31:53.767 | 29,490 BZ | 2.000 | 58.980,000 | 5.226,000 | 156.269,640 |
| 05.06.2025 | 18:29:23.718 | 29,500 G | - | - | 3.226,000 | 97.289,640 |
| 05.06.2025 | 18:29:23.718 | 29,500 G | - | - | 3.226,000 | 97.289,640 |
| 05.06.2025 | 18:27:11.937 | 29,500 G | - | - | 3.226,000 | 97.289,640 |
| 05.06.2025 | 18:27:11.937 | 29,500 G | - | - | 3.226,000 | 97.289,640 |
| 05.06.2025 | 18:14:29.620 | 29,970 BZ | 40 | 1.198,800 | 3.226,000 | 97.289,640 |
| 05.06.2025 | 18:14:29.620 | 29,970 BZ | 40 | 1.198,800 | 3.226,000 | 97.289,640 |
| 05.06.2025 | 17:33:29.766 | 30,210 G | - | - | 3.186,000 | 96.090,840 |
| 05.06.2025 | 17:33:29.766 | 30,210 G | - | - | 3.186,000 | 96.090,840 |
| 05.06.2025 | 15:52:33.895 | 29,990 BZ | 666 | 19.973,340 | 3.186,000 | 96.090,840 |
| 05.06.2025 | 15:52:33.895 | 29,990 BZ | 666 | 19.973,340 | 3.186,000 | 96.090,840 |
| 05.06.2025 | 14:29:55.070 | 30,900 BZ | 100 | 3.090,000 | 2.520,000 | 76.117,500 |
| 05.06.2025 | 14:29:55.070 | 30,900 BZ | 100 | 3.090,000 | 2.520,000 | 76.117,500 |
| 05.06.2025 | 12:39:00.270 | 30,150 BZ | 50 | 1.507,500 | 2.420,000 | 73.027,500 |
| 05.06.2025 | 12:39:00.270 | 30,150 BZ | 50 | 1.507,500 | 2.420,000 | 73.027,500 |
| 05.06.2025 | 12:30:39.440 | 30,220 BZ | 1.000 | 30.220,000 | 2.370,000 | 71.520,000 |
| 05.06.2025 | 12:30:39.440 | 30,220 BZ | 1.000 | 30.220,000 | 2.370,000 | 71.520,000 |
| 05.06.2025 | 12:30:24.839 | 30,200 BZ | 1.000 | 30.200,000 | 1.370,000 | 41.300,000 |
| 05.06.2025 | 12:30:24.839 | 30,200 BZ | 1.000 | 30.200,000 | 1.370,000 | 41.300,000 |
| 05.06.2025 | 10:48:12.437 | 30,140 G | - | - | 370,000 | 11.100,000 |
| 05.06.2025 | 10:48:12.437 | 30,140 G | - | - | 370,000 | 11.100,000 |
| 05.06.2025 | 09:52:20.555 | 30,000 BZ | 350 | 10.500,000 | 370,000 | 11.100,000 |
| 05.06.2025 | 09:52:20.555 | 30,000 BZ | 350 | 10.500,000 | 370,000 | 11.100,000 |
| 05.06.2025 | 08:35:11.357 | 30,000 BZ | 20 | 600,000 | 20,000 | 600,000 |
| 05.06.2025 | 08:35:11.357 | 30,000 BZ | 20 | 600,000 | 20,000 | 600,000 |
| 04.06.2025 | 18:18:46.055 | 30,820 BZ | 30 | 924,600 | 3.472,000 | 107.906,120 |
| 04.06.2025 | 18:18:46.055 | 30,820 BZ | 30 | 924,600 | 3.472,000 | 107.906,120 |
| 04.06.2025 | 17:51:30.695 | 30,990 BZ | 10 | 309,900 | 3.442,000 | 106.981,520 |
| 04.06.2025 | 16:51:59.407 | 30,390 BZ | 17 | 516,630 | 3.432,000 | 106.671,620 |
| 04.06.2025 | 16:39:29.096 | 30,230 BZ | 40 | 1.209,200 | 3.415,000 | 106.154,990 |
| 04.06.2025 | 16:33:31.358 | 30,370 BZ | 35 | 1.062,950 | 3.375,000 | 104.945,790 |
| 04.06.2025 | 16:12:16.003 | 29,970 G | - | - | 3.340,000 | 103.882,840 |
| 04.06.2025 | 16:03:29.608 | 30,160 BZ | 40 | 1.206,400 | 3.340,000 | 103.882,840 |
| 04.06.2025 | 13:56:06.771 | 30,780 BZ | 189 | 5.817,420 | 3.300,000 | 102.676,440 |
| 04.06.2025 | 13:37:00.834 | 30,930 BZ | 50 | 1.546,500 | 3.111,000 | 96.859,020 |
| 04.06.2025 | 13:18:16.879 | 31,260 BZ | 303 | 9.471,780 | 3.061,000 | 95.312,520 |
| 04.06.2025 | 13:10:34.458 | 31,380 BZ | 150 | 4.707,000 | 2.758,000 | 85.840,740 |
| 04.06.2025 | 13:02:47.518 | 31,350 BZ | 100 | 3.135,000 | 2.608,000 | 81.133,740 |
| 04.06.2025 | 12:52:09.141 | 31,300 BZ | 20 | 626,000 | 2.508,000 | 77.998,740 |
| 04.06.2025 | 12:09:29.722 | 31,500 BZ | 20 | 630,000 | 2.488,000 | 77.372,740 |
| 04.06.2025 | 11:52:03.410 | 31,330 BZ | 129 | 4.041,570 | 2.468,000 | 76.742,740 |
| 04.06.2025 | 10:42:38.405 | 31,020 G | - | - | 2.339,000 | 72.701,170 |
| 04.06.2025 | 10:33:20.669 | 31,090 BZ | 2.000 | 62.180,000 | 2.339,000 | 72.701,170 |
| 04.06.2025 | 10:31:25.536 | 31,120 BZ | 75 | 2.334,000 | 339,000 | 10.521,170 |
| 04.06.2025 | 10:18:47.088 | 31,100 BZ | 50 | 1.555,000 | 264,000 | 8.187,170 |
| 04.06.2025 | 10:05:40.677 | 30,990 BZ | 48 | 1.487,520 | 214,000 | 6.632,170 |
| 04.06.2025 | 09:09:21.072 | 31,010 BZ | 15 | 465,150 | 166,000 | 5.144,650 |
| 04.06.2025 | 08:34:40.741 | 30,960 BZ | 30 | 928,800 | 151,000 | 4.679,500 |
| 04.06.2025 | 08:25:56.250 | 30,980 BZ | 15 | 464,700 | 121,000 | 3.750,700 |
| 04.06.2025 | 08:10:56.897 | 31,000 BZ | 106 | 3.286,000 | 106,000 | 3.286,000 |
| 03.06.2025 | 21:29:59.662 | 32,010 BZ | 10 | 320,100 | 6.876,000 | 213.790,720 |
| 03.06.2025 | 21:29:59.662 | 32,010 BZ | 10 | 320,100 | 6.876,000 | 213.790,720 |
| 03.06.2025 | 19:30:57.744 | 31,680 BZ | 15 | 475,200 | 6.866,000 | 213.470,620 |
| 03.06.2025 | 19:13:30.427 | 31,650 BZ | 35 | 1.107,750 | 6.851,000 | 212.995,420 |
| 03.06.2025 | 18:56:05.228 | 31,710 BZ | 40 | 1.268,400 | 6.816,000 | 211.887,670 |
| 03.06.2025 | 18:02:50.752 | 32,200 BZ | 10 | 322,000 | 6.776,000 | 210.619,270 |
| 03.06.2025 | 17:44:04.035 | 32,410 BZ | 100 | 3.241,000 | 6.766,000 | 210.297,270 |
| 03.06.2025 | 17:41:31.002 | 32,370 BZ | 20 | 647,400 | 6.666,000 | 207.056,270 |
| 03.06.2025 | 17:36:26.207 | 32,310 BZ | 125 | 4.038,750 | 6.646,000 | 206.408,870 |
| 03.06.2025 | 17:31:30.804 | 32,340 BZ | 160 | 5.174,400 | 6.521,000 | 202.370,120 |
| 03.06.2025 | 17:12:45.802 | 32,240 BZ | 25 | 806,000 | 6.361,000 | 197.195,720 |
| 03.06.2025 | 17:04:13.513 | 32,100 BZ | 44 | 1.412,400 | 6.336,000 | 196.389,720 |
| 03.06.2025 | 17:00:01.035 | 32,200 BZ | 300 | 9.660,000 | 6.292,000 | 194.977,320 |
| 03.06.2025 | 16:52:10.225 | 32,070 G | - | - | 5.992,000 | 185.317,320 |
| 03.06.2025 | 16:50:31.589 | 31,920 BZ | 37 | 1.181,040 | 5.992,000 | 185.317,320 |
| 03.06.2025 | 16:44:42.919 | 31,930 BZ | 30 | 957,900 | 5.955,000 | 184.136,280 |
| 03.06.2025 | 16:43:35.752 | 31,750 BZ | 20 | 635,000 | 5.925,000 | 183.178,380 |
| 03.06.2025 | 16:35:21.124 | 31,630 BZ | 80 | 2.530,400 | 5.905,000 | 182.543,380 |
| 03.06.2025 | 16:08:45.882 | 30,960 G | - | - | 5.825,000 | 180.012,980 |
| 03.06.2025 | 16:06:33.600 | 31,000 BZ | 200 | 6.200,000 | 5.825,000 | 180.012,980 |
| 03.06.2025 | 16:03:46.282 | 31,130 G | - | - | 5.625,000 | 173.812,980 |
| 03.06.2025 | 16:02:22.351 | 31,090 BZ | 16 | 497,440 | 5.575,000 | 172.253,480 |
| 03.06.2025 | 15:57:21.046 | 31,240 BZ | 155 | 4.842,200 | 5.559,000 | 171.756,040 |
| 03.06.2025 | 15:55:28.989 | 31,160 BZ | 16 | 498,560 | 5.404,000 | 166.913,840 |
| 03.06.2025 | 15:50:35.129 | 30,950 BZ | 342 | 10.584,900 | 5.388,000 | 166.415,280 |
| 03.06.2025 | 15:50:29.222 | 31,040 BZ | 48 | 1.489,920 | 5.046,000 | 155.830,380 |
| 03.06.2025 | 15:35:12.184 | 30,830 BZ | 32 | 986,560 | 4.998,000 | 154.340,460 |
| 03.06.2025 | 15:34:51.663 | 30,880 BZ | 20 | 617,600 | 4.966,000 | 153.353,900 |
| 03.06.2025 | 15:32:54.899 | 30,780 _GT | - | - | 4.946,000 | 152.736,300 |
| 03.06.2025 | 15:32:03.239 | 31,000 BZ | 17 | 527,000 | 4.946,000 | 152.736,300 |
