Bitcoin Future 11/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH001S
ISIN DE000MH001S8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2025 | 20:29:05.485 | 4,740 G | - | - | 1.026,000 | 4.863,240 |
| 21.11.2025 | 20:29:05.485 | 4,740 G | - | - | 1.026,000 | 4.863,240 |
| 21.11.2025 | 18:49:02.414 | 4,740 G | - | - | 1.026,000 | 4.863,240 |
| 21.11.2025 | 16:59:58.167 | 4,740 G | - | - | 1.026,000 | 4.863,240 |
| 21.11.2025 | 16:43:35.070 | 4,740 BZ | 200 | 948,000 | 1.026,000 | 4.863,240 |
| 21.11.2025 | 10:29:47.331 | 4,740 BZ | 26 | 123,240 | 826,000 | 3.915,240 |
| 21.11.2025 | 10:23:09.781 | 4,740 G | - | - | 800,000 | 3.792,000 |
| 21.11.2025 | 10:21:11.182 | 4,740 G | - | - | 800,000 | 3.792,000 |
| 21.11.2025 | 09:44:58.255 | 4,740 BZ | 500 | 2.370,000 | 800,000 | 3.792,000 |
| 21.11.2025 | 09:36:25.799 | 4,740 BZ | 300 | 1.422,000 | 300,000 | 1.422,000 |
| 20.11.2025 | 21:33:56.028 | 7,100 BZ | 300 | 2.130,000 | 17.151,000 | 153.593,150 |
| 20.11.2025 | 21:33:56.028 | 7,100 BZ | 300 | 2.130,000 | 17.151,000 | 153.593,150 |
| 20.11.2025 | 21:17:18.107 | 6,920 BZ | 500 | 3.460,000 | 16.851,000 | 151.463,150 |
| 20.11.2025 | 21:15:32.828 | 6,750 BZ | 400 | 2.700,000 | 16.351,000 | 148.003,150 |
| 20.11.2025 | 20:49:58.387 | 6,710 G | - | - | 15.951,000 | 145.303,150 |
| 20.11.2025 | 20:24:33.723 | 7,000 BZ | 400 | 2.800,000 | 15.951,000 | 145.303,150 |
| 20.11.2025 | 20:02:56.343 | 6,300 BZ | 500 | 3.150,000 | 15.551,000 | 142.503,150 |
| 20.11.2025 | 19:16:05.981 | 7,790 BZ | 500 | 3.895,000 | 15.051,000 | 139.353,150 |
| 20.11.2025 | 19:15:48.307 | 7,750 G | - | - | 14.551,000 | 135.458,150 |
| 20.11.2025 | 19:06:21.799 | 7,500 BZ | 100 | 750,000 | 14.551,000 | 135.458,150 |
| 20.11.2025 | 19:03:12.482 | 7,220 BZ | 5.000 | 36.100,000 | 14.451,000 | 134.708,150 |
| 20.11.2025 | 17:18:01.753 | 8,650 BZ | 51 | 441,150 | 9.451,000 | 98.608,150 |
| 20.11.2025 | 17:10:27.669 | 8,790 BZ | 300 | 2.637,000 | 9.400,000 | 98.167,000 |
| 20.11.2025 | 17:01:12.595 | 9,660 BZ | 1.000 | 9.660,000 | 9.100,000 | 95.530,000 |
| 20.11.2025 | 15:54:39.776 | 10,600 G | - | - | 8.100,000 | 85.870,000 |
| 20.11.2025 | 15:18:24.500 | 10,730 BZ | 4.000 | 42.920,000 | 8.100,000 | 85.870,000 |
| 20.11.2025 | 15:15:13.733 | 10,450 BZ | 4.000 | 41.800,000 | 4.100,000 | 42.950,000 |
| 20.11.2025 | 11:46:18.160 | 11,370 G | - | - | 100,000 | 1.150,000 |
| 20.11.2025 | 10:27:47.590 | 11,500 BZ | 100 | 1.150,000 | 100,000 | 1.150,000 |
| 19.11.2025 | 21:40:22.395 | 9,240 BZ | 296 | 2.735,040 | 296,000 | 2.735,040 |
| 19.11.2025 | 21:40:22.395 | 9,240 BZ | 296 | 2.735,040 | 296,000 | 2.735,040 |
| 19.11.2025 | 14:52:16.116 | 11,040 G | - | - | - | - |
| 19.11.2025 | 10:33:06.165 | 11,090 G | - | - | - | - |
| 19.11.2025 | 08:50:24.424 | 11,580 G | - | - | - | - |
| 18.11.2025 | 20:25:56.873 | 12,930 G | - | - | 25.200,000 | 299.486,000 |
| 18.11.2025 | 20:25:56.873 | 12,930 G | - | - | 25.200,000 | 299.486,000 |
| 18.11.2025 | 19:40:58.765 | 12,860 BZ | 5.000 | 64.300,000 | 25.200,000 | 299.486,000 |
| 18.11.2025 | 19:39:27.284 | 12,750 BZ | 5.000 | 63.750,000 | 20.200,000 | 235.186,000 |
| 18.11.2025 | 18:39:06.893 | 12,750 G | - | - | 15.200,000 | 171.436,000 |
| 18.11.2025 | 16:54:04.571 | 12,290 G | - | - | 15.200,000 | 171.436,000 |
| 18.11.2025 | 15:35:16.915 | 11,710 BZ | 5.000 | 58.550,000 | 15.200,000 | 171.436,000 |
| 18.11.2025 | 14:48:53.010 | 11,040 G | - | - | 10.200,000 | 112.886,000 |
| 18.11.2025 | 11:06:40.911 | 11,180 BZ | 5.000 | 55.900,000 | 10.200,000 | 112.886,000 |
| 18.11.2025 | 10:29:25.117 | 10,660 G | - | - | 5.200,000 | 56.986,000 |
| 18.11.2025 | 09:43:24.276 | 11,020 BZ | 5.000 | 55.100,000 | 5.200,000 | 56.986,000 |
| 18.11.2025 | 08:42:32.957 | 10,200 G | - | - | 200,000 | 1.886,000 |
| 18.11.2025 | 08:06:44.687 | 9,430 BZ | 200 | 1.886,000 | 200,000 | 1.886,000 |
| 17.11.2025 | 21:16:38.293 | 11,310 BZ | 300 | 3.393,000 | 8.400,000 | 124.558,000 |
| 17.11.2025 | 21:16:38.293 | 11,310 BZ | 300 | 3.393,000 | 8.400,000 | 124.558,000 |
| 17.11.2025 | 11:45:06.291 | 14,850 BZ | 100 | 1.485,000 | 8.100,000 | 121.165,000 |
| 17.11.2025 | 10:29:18.678 | 14,860 G | - | - | 8.000,000 | 119.680,000 |
| 17.11.2025 | 09:27:45.921 | 14,970 BZ | 4.000 | 59.880,000 | 8.000,000 | 119.680,000 |
| 17.11.2025 | 09:27:33.163 | 14,950 BZ | 4.000 | 59.800,000 | 4.000,000 | 59.800,000 |
| 17.11.2025 | 08:48:31.151 | 14,860 G | - | - | - | - |
| 14.11.2025 | 20:19:30.482 | 14,670 G | - | - | 947,000 | 14.348,110 |
| 14.11.2025 | 20:19:30.482 | 14,670 G | - | - | 947,000 | 14.348,110 |
| 14.11.2025 | 18:38:54.609 | 15,600 G | - | - | 947,000 | 14.348,110 |
| 14.11.2025 | 16:52:32.116 | 15,960 G | - | - | 947,000 | 14.348,110 |
| 14.11.2025 | 15:36:12.426 | 15,080 BZ | 152 | 2.292,160 | 947,000 | 14.348,110 |
| 14.11.2025 | 14:45:38.287 | 13,910 BZ | 70 | 973,700 | 795,000 | 12.055,950 |
| 14.11.2025 | 14:42:06.848 | 14,080 G | - | - | 725,000 | 11.082,250 |
| 14.11.2025 | 14:20:02.936 | 14,220 BZ | 150 | 2.133,000 | 725,000 | 11.082,250 |
| 14.11.2025 | 12:55:55.404 | 15,040 BZ | 125 | 1.880,000 | 575,000 | 8.949,250 |
| 14.11.2025 | 12:44:18.779 | 15,010 BZ | 125 | 1.876,250 | 450,000 | 7.069,250 |
| 14.11.2025 | 11:23:58.182 | 15,960 BZ | 125 | 1.995,000 | 325,000 | 5.193,000 |
| 14.11.2025 | 10:35:23.249 | 15,830 G | - | - | 200,000 | 3.198,000 |
| 14.11.2025 | 10:33:14.228 | 15,990 BZ | 200 | 3.198,000 | 200,000 | 3.198,000 |
| 14.11.2025 | 08:43:48.253 | 16,000 G | - | - | - | - |
| 13.11.2025 | 21:21:02.950 | 16,730 BZ | 160 | 2.676,800 | 310,000 | 5.596,300 |
| 13.11.2025 | 21:21:02.950 | 16,730 BZ | 160 | 2.676,800 | 310,000 | 5.596,300 |
| 13.11.2025 | 20:52:37.555 | 17,310 G | - | - | 150,000 | 2.919,500 |
| 13.11.2025 | 19:14:47.794 | 17,880 G | - | - | 150,000 | 2.919,500 |
| 13.11.2025 | 18:37:31.562 | 18,610 BZ | 100 | 1.861,000 | 150,000 | 2.919,500 |
| 13.11.2025 | 15:52:10.088 | 21,170 BZ | 50 | 1.058,500 | 50,000 | 1.058,500 |
| 13.11.2025 | 14:58:08.551 | 20,620 G | - | - | - | - |
| 13.11.2025 | 11:55:24.634 | 21,180 G | - | - | - | - |
| 13.11.2025 | 11:54:19.022 | 21,240 G | - | - | - | - |
| 13.11.2025 | 08:39:46.895 | 21,820 G | - | - | - | - |
| 12.11.2025 | 16:06:59.519 | 22,330 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 16:06:59.519 | 22,330 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 16:06:59.519 | 22,330 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 16:06:59.519 | 22,330 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 14:14:21.474 | 23,030 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 14:14:21.474 | 23,030 G | - | - | 352,000 | 8.205,480 |
| 12.11.2025 | 13:24:48.181 | 23,340 BZ | 250 | 5.835,000 | 352,000 | 8.205,480 |
| 12.11.2025 | 13:24:48.181 | 23,340 BZ | 250 | 5.835,000 | 352,000 | 8.205,480 |
| 12.11.2025 | 12:07:29.838 | 23,240 BZ | 102 | 2.370,480 | 102,000 | 2.370,480 |
| 12.11.2025 | 12:07:29.838 | 23,240 BZ | 102 | 2.370,480 | 102,000 | 2.370,480 |
| 12.11.2025 | 08:47:37.971 | 21,590 G | - | - | - | - |
| 12.11.2025 | 08:47:37.971 | 21,590 G | - | - | - | - |
| 11.11.2025 | 21:22:03.149 | 21,510 BZ | 10.000 | 215.100,000 | 20.100,000 | 432.114,000 |
| 11.11.2025 | 21:22:03.149 | 21,510 BZ | 10.000 | 215.100,000 | 20.100,000 | 432.114,000 |
| 11.11.2025 | 21:21:16.876 | 21,480 RB | 10.000 | 214.800,000 | 10.100,000 | 217.014,000 |
| 11.11.2025 | 20:26:58.457 | 21,660 G | - | - | 100,000 | 2.214,000 |
| 11.11.2025 | 18:38:14.452 | 21,360 G | - | - | 100,000 | 2.214,000 |
| 11.11.2025 | 16:51:35.732 | 21,600 G | - | - | 100,000 | 2.214,000 |
| 11.11.2025 | 15:49:48.267 | 22,140 BZ | 100 | 2.214,000 | 100,000 | 2.214,000 |
| 11.11.2025 | 14:40:01.390 | 22,590 G | - | - | - | - |
| 11.11.2025 | 10:36:05.083 | 23,440 G | - | - | - | - |
| 11.11.2025 | 08:45:48.797 | 23,100 G | - | - | - | - |