Bitcoin Future 07/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001S
ISIN DE000MH001S8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16:23:40.577 | 28,310 G | - | - | 174,000 | 4.957,260 |
| 01.07.2025 | 16:23:40.577 | 28,310 G | - | - | 174,000 | 4.957,260 |
| 01.07.2025 | 10:42:22.482 | 28,200 G | - | - | 174,000 | 4.957,260 |
| 01.07.2025 | 10:10:54.806 | 28,490 BZ | 174 | 4.957,260 | 174,000 | 4.957,260 |
| 30.06.2025 | 18:51:36.359 | 29,060 BZ | 15 | 435,900 | 120.843,000 | 3.518.408,880 |
| 30.06.2025 | 18:51:36.359 | 29,060 BZ | 15 | 435,900 | 120.843,000 | 3.518.408,880 |
| 30.06.2025 | 16:51:39.118 | 28,710 BZ | 20.000 | 574.200,000 | 120.828,000 | 3.517.972,980 |
| 30.06.2025 | 16:51:36.031 | 28,710 G | - | - | 100.828,000 | 2.943.772,980 |
| 30.06.2025 | 16:50:32.972 | 28,690 BZ | 20.000 | 573.800,000 | 100.828,000 | 2.943.772,980 |
| 30.06.2025 | 15:35:43.202 | 29,290 BZ | 20 | 585,800 | 80.828,000 | 2.369.972,980 |
| 30.06.2025 | 13:56:25.687 | 29,320 BZ | 10.000 | 293.200,000 | 80.808,000 | 2.369.387,180 |
| 30.06.2025 | 13:55:30.632 | 29,330 BZ | 10.000 | 293.300,000 | 70.808,000 | 2.076.187,180 |
| 30.06.2025 | 13:35:02.094 | 29,520 BZ | 20.000 | 590.400,000 | 60.808,000 | 1.782.887,180 |
| 30.06.2025 | 12:54:54.143 | 29,260 BZ | 230 | 6.729,800 | 40.808,000 | 1.192.487,180 |
| 30.06.2025 | 12:54:49.925 | 29,270 BZ | 230 | 6.732,100 | 40.578,000 | 1.185.757,380 |
| 30.06.2025 | 11:13:43.725 | 29,270 BZ | 10.000 | 292.700,000 | 40.348,000 | 1.179.025,280 |
| 30.06.2025 | 10:58:15.731 | 29,090 BZ | 10.000 | 290.900,000 | 30.348,000 | 886.325,280 |
| 30.06.2025 | 10:24:50.637 | 29,180 G | - | - | 20.348,000 | 595.425,280 |
| 30.06.2025 | 09:43:31.871 | 29,260 BZ | 20.000 | 585.200,000 | 20.348,000 | 595.425,280 |
| 30.06.2025 | 09:27:08.926 | 29,380 BZ | 346 | 10.165,480 | 348,000 | 10.225,280 |
| 30.06.2025 | 08:05:33.954 | 29,900 BZ | 2 | 59,800 | 2,000 | 59,800 |
| 27.06.2025 | 20:57:57.221 | 28,640 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 20:57:57.221 | 28,640 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 20:57:57.221 | 28,640 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 20:57:57.221 | 28,640 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 15:14:59.251 | 28,630 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 15:14:59.251 | 28,630 G | - | - | 100,000 | 2.884,000 |
| 27.06.2025 | 14:38:49.989 | 28,840 BZ | 100 | 2.884,000 | 100,000 | 2.884,000 |
| 27.06.2025 | 14:38:49.989 | 28,840 BZ | 100 | 2.884,000 | 100,000 | 2.884,000 |
| 27.06.2025 | 10:15:15.933 | 28,830 G | - | - | - | - |
| 27.06.2025 | 10:15:15.933 | 28,830 G | - | - | - | - |
| 26.06.2025 | 21:08:25.906 | 29,170 G | - | - | 180,000 | 5.229,600 |
| 26.06.2025 | 21:08:25.906 | 29,170 G | - | - | 180,000 | 5.229,600 |
| 26.06.2025 | 15:24:06.427 | 28,960 G | - | - | 180,000 | 5.229,600 |
| 26.06.2025 | 15:20:36.062 | 28,990 BZ | 40 | 1.159,600 | 180,000 | 5.229,600 |
| 26.06.2025 | 15:14:12.921 | 29,000 BZ | 40 | 1.160,000 | 140,000 | 4.070,000 |
| 26.06.2025 | 13:32:47.127 | 29,100 BZ | 100 | 2.910,000 | 100,000 | 2.910,000 |
| 26.06.2025 | 10:28:52.901 | 29,700 G | - | - | - | - |
| 25.06.2025 | 21:55:16.871 | 29,620 BZ | 200 | 5.924,000 | 41.204,000 | 1.187.303,760 |
| 25.06.2025 | 21:55:16.871 | 29,620 BZ | 200 | 5.924,000 | 41.204,000 | 1.187.303,760 |
| 25.06.2025 | 16:29:53.455 | 29,720 G | - | - | 41.004,000 | 1.181.379,760 |
| 25.06.2025 | 16:17:01.242 | 29,940 BZ | 104 | 3.113,760 | 41.004,000 | 1.181.379,760 |
| 25.06.2025 | 15:53:21.266 | 29,980 BZ | 200 | 5.996,000 | 40.900,000 | 1.178.266,000 |
| 25.06.2025 | 15:52:44.647 | 30,000 BZ | 200 | 6.000,000 | 40.700,000 | 1.172.270,000 |
| 25.06.2025 | 13:23:31.381 | 29,300 BZ | 500 | 14.650,000 | 40.500,000 | 1.166.270,000 |
| 25.06.2025 | 10:29:37.581 | 28,870 G | - | - | 40.000,000 | 1.151.620,000 |
| 25.06.2025 | 09:14:57.980 | 28,810 BZ | 2.000 | 57.620,000 | 40.000,000 | 1.151.620,000 |
| 25.06.2025 | 09:14:35.690 | 28,820 BZ | 9.000 | 259.380,000 | 38.000,000 | 1.094.000,000 |
| 25.06.2025 | 09:13:51.860 | 28,780 BZ | 9.000 | 259.020,000 | 29.000,000 | 834.620,000 |
| 25.06.2025 | 09:11:53.800 | 28,780 BZ | 20.000 | 575.600,000 | 20.000,000 | 575.600,000 |
| 24.06.2025 | 21:08:59.005 | 27,890 G | - | - | 61.210,000 | 1.711.106,800 |
| 24.06.2025 | 21:08:59.005 | 27,890 G | - | - | 61.210,000 | 1.711.106,800 |
| 24.06.2025 | 21:01:56.026 | 27,900 BZ | 10.000 | 279.000,000 | 61.210,000 | 1.711.106,800 |
| 24.06.2025 | 21:01:47.587 | 27,880 RB | 10.000 | 278.800,000 | 51.210,000 | 1.432.106,800 |
| 24.06.2025 | 16:59:08.965 | 27,990 BZ | 10.000 | 279.900,000 | 41.210,000 | 1.153.306,800 |
| 24.06.2025 | 16:58:35.807 | 28,010 BZ | 10.000 | 280.100,000 | 31.210,000 | 873.406,800 |
| 24.06.2025 | 16:54:34.285 | 27,980 BZ | 20.000 | 559.600,000 | 21.210,000 | 593.306,800 |
| 24.06.2025 | 15:23:26.606 | 27,580 BZ | 210 | 5.791,800 | 1.210,000 | 33.706,800 |
| 24.06.2025 | 15:22:10.954 | 27,690 G | - | - | 1.000,000 | 27.915,000 |
| 24.06.2025 | 12:11:55.439 | 27,820 BZ | 500 | 13.910,000 | 1.000,000 | 27.915,000 |
| 24.06.2025 | 09:54:09.592 | 27,600 G | - | - | 500,000 | 14.005,000 |
| 24.06.2025 | 08:49:25.890 | 28,190 BZ | 200 | 5.638,000 | 500,000 | 14.005,000 |
| 24.06.2025 | 08:04:28.993 | 27,890 BZ | 300 | 8.367,000 | 300,000 | 8.367,000 |
| 23.06.2025 | 18:06:22.780 | 24,500 BZ | 204 | 4.998,000 | 904,000 | 22.315,000 |
| 23.06.2025 | 18:06:22.780 | 24,500 BZ | 204 | 4.998,000 | 904,000 | 22.315,000 |
| 23.06.2025 | 17:45:28.764 | 24,690 BZ | 500 | 12.345,000 | 700,000 | 17.317,000 |
| 23.06.2025 | 15:51:42.357 | 25,270 G | - | - | 200,000 | 4.972,000 |
| 23.06.2025 | 14:05:38.368 | 24,610 BZ | 100 | 2.461,000 | 200,000 | 4.972,000 |
| 23.06.2025 | 10:31:32.276 | 25,050 G | - | - | 100,000 | 2.511,000 |
| 23.06.2025 | 08:06:59.803 | 25,110 BZ | 100 | 2.511,000 | 100,000 | 2.511,000 |
| 20.06.2025 | 21:39:49.641 | 26,240 BZ | 190 | 4.985,600 | 110.523,000 | 3.087.506,440 |
| 20.06.2025 | 21:39:49.641 | 26,240 BZ | 190 | 4.985,600 | 110.523,000 | 3.087.506,440 |
| 20.06.2025 | 21:38:24.792 | 26,210 BZ | 15.000 | 393.150,000 | 110.333,000 | 3.082.520,840 |
| 20.06.2025 | 19:54:00.854 | 25,860 BZ | 15.000 | 387.900,000 | 95.333,000 | 2.689.370,840 |
| 20.06.2025 | 19:35:26.348 | 25,770 BZ | 15 | 386,550 | 80.333,000 | 2.301.470,840 |
| 20.06.2025 | 19:35:21.749 | 25,670 BZ | 15 | 385,050 | 80.318,000 | 2.301.084,290 |
| 20.06.2025 | 19:22:59.376 | 25,870 BZ | 210 | 5.432,700 | 80.303,000 | 2.300.699,240 |
| 20.06.2025 | 16:59:23.584 | 26,860 BZ | 19 | 510,340 | 80.093,000 | 2.295.266,540 |
| 20.06.2025 | 16:55:07.152 | 27,010 BZ | 40 | 1.080,400 | 80.074,000 | 2.294.756,200 |
| 20.06.2025 | 15:45:03.058 | 28,600 G | - | - | 80.034,000 | 2.293.675,800 |
| 20.06.2025 | 15:24:53.815 | 28,700 BZ | 34 | 975,800 | 80.034,000 | 2.293.675,800 |
| 20.06.2025 | 10:37:39.760 | 29,130 BZ | 10.000 | 291.300,000 | 80.000,000 | 2.292.700,000 |
| 20.06.2025 | 10:36:54.340 | 29,170 BZ | 5.000 | 145.850,000 | 70.000,000 | 2.001.400,000 |
| 20.06.2025 | 10:35:59.297 | 29,110 BZ | 5.000 | 145.550,000 | 65.000,000 | 1.855.550,000 |
| 20.06.2025 | 10:30:45.800 | 29,000 BZ | 20.000 | 580.000,000 | 60.000,000 | 1.710.000,000 |
| 20.06.2025 | 10:21:10.640 | 29,090 G | - | - | 40.000,000 | 1.130.000,000 |
| 20.06.2025 | 09:36:47.719 | 28,240 BZ | 20.000 | 564.800,000 | 40.000,000 | 1.130.000,000 |
| 20.06.2025 | 09:35:48.162 | 28,260 BZ | 20.000 | 565.200,000 | 20.000,000 | 565.200,000 |
| 19.06.2025 | 20:29:15.233 | 27,440 BZ | 20.000 | 548.800,000 | 40.154,000 | 1.103.618,830 |
| 19.06.2025 | 20:29:15.233 | 27,440 BZ | 20.000 | 548.800,000 | 40.154,000 | 1.103.618,830 |
| 19.06.2025 | 19:57:47.565 | 27,530 BZ | 20.000 | 550.600,000 | 20.154,000 | 554.818,830 |
| 19.06.2025 | 16:52:26.777 | 27,170 G | - | - | 154,000 | 4.218,830 |
| 19.06.2025 | 16:47:04.150 | 27,320 BZ | 119 | 3.251,080 | 154,000 | 4.218,830 |
| 19.06.2025 | 14:04:23.973 | 27,650 BZ | 35 | 967,750 | 35,000 | 967,750 |
| 19.06.2025 | 10:24:14.562 | 27,810 G | - | - | - | - |
| 18.06.2025 | 20:21:43.233 | 27,160 BZ | 12 | 325,920 | 104,000 | 2.809,920 |
| 18.06.2025 | 20:21:43.233 | 27,160 BZ | 12 | 325,920 | 104,000 | 2.809,920 |
| 18.06.2025 | 19:31:16.915 | 27,000 BZ | 92 | 2.484,000 | 92,000 | 2.484,000 |
| 18.06.2025 | 16:32:01.333 | 27,970 G | - | - | - | - |
| 18.06.2025 | 10:48:23.820 | 27,850 G | - | - | - | - |