Bitcoin Future 08/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH003J
ISIN DE000MH003J3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19:24:02.075 | 31,130 G | - | - | 13.693,000 | 415.501,830 |
| 25.07.2025 | 19:24:02.075 | 31,130 G | - | - | 13.693,000 | 415.501,830 |
| 25.07.2025 | 17:41:45.201 | 30,450 G | - | - | 13.693,000 | 415.501,830 |
| 25.07.2025 | 15:24:03.135 | 31,020 G | - | - | 13.693,000 | 415.501,830 |
| 25.07.2025 | 15:21:06.228 | 31,010 BZ | 100 | 3.101,000 | 13.693,000 | 415.501,830 |
| 25.07.2025 | 14:58:06.606 | 31,000 BZ | 75 | 2.325,000 | 13.593,000 | 412.400,830 |
| 25.07.2025 | 11:44:30.270 | 30,540 G | - | - | 13.518,000 | 410.075,830 |
| 25.07.2025 | 10:37:53.462 | 30,220 BZ | 6.557 | 198.152,540 | 13.518,000 | 410.075,830 |
| 25.07.2025 | 10:34:53.921 | 30,450 BZ | 6.557 | 199.660,650 | 6.961,000 | 211.923,290 |
| 25.07.2025 | 10:17:13.437 | 30,440 G | - | - | 404,000 | 12.262,640 |
| 25.07.2025 | 09:59:25.551 | 30,210 BZ | 100 | 3.021,000 | 404,000 | 12.262,640 |
| 25.07.2025 | 09:39:02.503 | 30,230 BZ | 30 | 906,900 | 304,000 | 9.241,640 |
| 25.07.2025 | 08:13:31.011 | 30,380 G | - | - | 274,000 | 8.334,740 |
| 25.07.2025 | 08:11:19.148 | 30,410 BZ | 250 | 7.602,500 | 274,000 | 8.334,740 |
| 25.07.2025 | 08:00:11.754 | 30,510 BZ | 24 | 732,240 | 24,000 | 732,240 |
| 24.07.2025 | 21:20:19.606 | 33,720 G | - | - | 1.180,000 | 39.194,200 |
| 24.07.2025 | 21:20:19.606 | 33,720 G | - | - | 1.180,000 | 39.194,200 |
| 24.07.2025 | 20:28:38.917 | 33,640 BZ | 30 | 1.009,200 | 1.180,000 | 39.194,200 |
| 24.07.2025 | 19:18:46.198 | 33,280 G | - | - | 1.150,000 | 38.185,000 |
| 24.07.2025 | 19:06:52.314 | 33,250 BZ | 1.000 | 33.250,000 | 1.150,000 | 38.185,000 |
| 24.07.2025 | 16:43:21.561 | 33,030 G | - | - | 150,000 | 4.935,000 |
| 24.07.2025 | 16:42:03.672 | 33,070 G | - | - | 150,000 | 4.935,000 |
| 24.07.2025 | 16:34:08.370 | 32,900 BZ | 150 | 4.935,000 | 150,000 | 4.935,000 |
| 24.07.2025 | 13:20:52.092 | 33,170 G | - | - | - | - |
| 24.07.2025 | 13:19:13.891 | 33,230 G | - | - | - | - |
| 24.07.2025 | 11:32:06.435 | 33,210 G | - | - | - | - |
| 24.07.2025 | 10:15:31.347 | 33,190 G | - | - | - | - |
| 24.07.2025 | 09:46:11.344 | 32,790 G | - | - | - | - |
| 23.07.2025 | 19:22:05.126 | 32,060 G | - | - | 6.030,000 | 198.737,800 |
| 23.07.2025 | 19:22:05.126 | 32,060 G | - | - | 6.030,000 | 198.737,800 |
| 23.07.2025 | 18:55:07.824 | 32,410 BZ | 20 | 648,200 | 6.030,000 | 198.737,800 |
| 23.07.2025 | 16:04:58.991 | 32,440 G | - | - | 6.010,000 | 198.089,600 |
| 23.07.2025 | 13:29:13.941 | 33,180 G | - | - | 6.010,000 | 198.089,600 |
| 23.07.2025 | 13:18:35.258 | 32,960 BZ | 6.010 | 198.089,600 | 6.010,000 | 198.089,600 |
| 23.07.2025 | 11:33:31.681 | 32,600 G | - | - | - | - |
| 23.07.2025 | 10:16:37.567 | 33,090 G | - | - | - | - |
| 23.07.2025 | 08:10:00.744 | 33,140 G | - | - | - | - |
| 22.07.2025 | 19:18:26.590 | 33,110 G | - | - | 1.500,000 | 49.620,000 |
| 22.07.2025 | 19:18:26.590 | 33,110 G | - | - | 1.500,000 | 49.620,000 |
| 22.07.2025 | 16:19:32.174 | 33,080 BZ | 1.500 | 49.620,000 | 1.500,000 | 49.620,000 |
| 22.07.2025 | 16:00:01.925 | 32,880 G | - | - | - | - |
| 22.07.2025 | 12:42:20.968 | 33,330 G | - | - | - | - |
| 22.07.2025 | 10:34:54.146 | 32,720 G | - | - | - | - |
| 22.07.2025 | 08:15:55.523 | 32,330 G | - | - | - | - |
| 21.07.2025 | 21:51:22.448 | 31,740 G | - | - | 1.835,000 | 60.694,050 |
| 21.07.2025 | 21:51:22.448 | 31,740 G | - | - | 1.835,000 | 60.694,050 |
| 21.07.2025 | 21:33:49.629 | 31,760 BZ | 40 | 1.270,400 | 1.835,000 | 60.694,050 |
| 21.07.2025 | 21:32:58.250 | 31,800 BZ | 100 | 3.180,000 | 1.795,000 | 59.423,650 |
| 21.07.2025 | 21:01:50.111 | 32,120 BZ | 230 | 7.387,600 | 1.695,000 | 56.243,650 |
| 21.07.2025 | 20:28:40.565 | 32,720 G | - | - | 1.465,000 | 48.856,050 |
| 21.07.2025 | 20:27:51.771 | 32,670 G | - | - | 1.465,000 | 48.856,050 |
| 21.07.2025 | 18:32:51.139 | 32,650 G | - | - | 1.465,000 | 48.856,050 |
| 21.07.2025 | 15:24:08.284 | 32,970 G | - | - | 1.465,000 | 48.856,050 |
| 21.07.2025 | 15:13:11.016 | 32,730 BZ | 100 | 3.273,000 | 1.465,000 | 48.856,050 |
| 21.07.2025 | 12:42:04.860 | 33,100 G | - | - | 1.365,000 | 45.583,050 |
| 21.07.2025 | 12:36:45.742 | 33,290 BZ | 105 | 3.495,450 | 1.365,000 | 45.583,050 |
| 21.07.2025 | 10:37:57.243 | 33,940 BZ | 200 | 6.788,000 | 1.260,000 | 42.087,600 |
| 21.07.2025 | 10:15:26.966 | 34,150 BZ | 30 | 1.024,500 | 1.060,000 | 35.299,600 |
| 21.07.2025 | 10:10:01.618 | 34,160 G | - | - | 1.030,000 | 34.275,100 |
| 21.07.2025 | 10:08:02.078 | 34,170 BZ | 30 | 1.025,100 | 1.030,000 | 34.275,100 |
| 21.07.2025 | 08:14:19.064 | 33,130 G | - | - | 1.000,000 | 33.250,000 |
| 21.07.2025 | 08:00:17.397 | 33,250 BZ | 1.000 | 33.250,000 | 1.000,000 | 33.250,000 |
| 18.07.2025 | 20:19:42.668 | 32,620 G | - | - | 1.853,000 | 62.755,290 |
| 18.07.2025 | 20:19:42.668 | 32,620 G | - | - | 1.853,000 | 62.755,290 |
| 18.07.2025 | 16:01:10.845 | 33,560 BZ | 100 | 3.356,000 | 1.853,000 | 62.755,290 |
| 18.07.2025 | 14:06:11.766 | 34,130 BZ | 93 | 3.174,090 | 1.753,000 | 59.399,290 |
| 18.07.2025 | 13:25:40.471 | 33,740 BZ | 800 | 26.992,000 | 1.660,000 | 56.225,200 |
| 18.07.2025 | 13:11:15.708 | 33,960 BZ | 800 | 27.168,000 | 860,000 | 29.233,200 |
| 18.07.2025 | 13:11:04.111 | 33,950 G | - | - | 60,000 | 2.065,200 |
| 18.07.2025 | 13:06:49.848 | 33,990 G | - | - | 60,000 | 2.065,200 |
| 18.07.2025 | 09:57:03.972 | 34,420 BZ | 60 | 2.065,200 | 60,000 | 2.065,200 |
| 17.07.2025 | 15:18:42.297 | 32,930 G | - | - | - | - |
| 17.07.2025 | 15:18:42.297 | 32,930 G | - | - | - | - |
| 17.07.2025 | 08:49:35.852 | 33,640 G | - | - | - | - |
| 16.07.2025 | 20:43:25.298 | 34,560 G | - | - | 6.745,000 | 222.800,340 |
| 16.07.2025 | 20:43:25.298 | 34,560 G | - | - | 6.745,000 | 222.800,340 |
| 16.07.2025 | 19:04:44.655 | 34,200 BZ | 80 | 2.736,000 | 6.745,000 | 222.800,340 |
| 16.07.2025 | 18:24:24.944 | 34,120 BZ | 300 | 10.236,000 | 6.665,000 | 220.064,340 |
| 16.07.2025 | 17:05:28.677 | 34,530 BZ | 12 | 414,360 | 6.365,000 | 209.828,340 |
| 16.07.2025 | 16:08:49.298 | 33,760 BZ | 3 | 101,280 | 6.353,000 | 209.413,980 |
| 16.07.2025 | 16:05:52.866 | 33,860 BZ | 60 | 2.031,600 | 6.350,000 | 209.312,700 |
| 16.07.2025 | 14:23:27.235 | 33,980 BZ | 60 | 2.038,800 | 6.290,000 | 207.281,100 |
| 16.07.2025 | 13:24:07.516 | 33,880 G | - | - | 6.230,000 | 205.242,300 |
| 16.07.2025 | 12:33:31.905 | 34,100 BZ | 60 | 2.046,000 | 6.230,000 | 205.242,300 |
| 16.07.2025 | 12:23:12.110 | 34,260 BZ | 60 | 2.055,600 | 6.170,000 | 203.196,300 |
| 16.07.2025 | 08:34:16.516 | 33,190 G | - | - | 6.110,000 | 201.140,700 |
| 16.07.2025 | 08:08:12.412 | 32,920 BZ | 6.060 | 199.495,200 | 6.110,000 | 201.140,700 |
| 16.07.2025 | 08:07:50.784 | 32,910 BZ | 50 | 1.645,500 | 50,000 | 1.645,500 |
| 15.07.2025 | 21:50:26.185 | 31,860 BZ | 50 | 1.593,000 | 7.775,000 | 248.864,450 |
| 15.07.2025 | 21:50:26.185 | 31,860 BZ | 50 | 1.593,000 | 7.775,000 | 248.864,450 |
| 15.07.2025 | 21:02:28.928 | 32,330 BZ | 20 | 646,600 | 7.725,000 | 247.271,450 |
| 15.07.2025 | 20:09:37.823 | 32,540 G | - | - | 7.705,000 | 246.624,850 |
| 15.07.2025 | 17:05:08.182 | 31,570 BZ | 75 | 2.367,750 | 7.705,000 | 246.624,850 |
| 15.07.2025 | 17:04:33.087 | 31,640 BZ | 75 | 2.373,000 | 7.630,000 | 244.257,100 |
| 15.07.2025 | 16:53:56.150 | 31,770 BZ | 330 | 10.484,100 | 7.555,000 | 241.884,100 |
| 15.07.2025 | 16:53:51.872 | 31,700 BZ | 330 | 10.461,000 | 7.225,000 | 231.400,000 |
| 15.07.2025 | 16:51:39.615 | 31,990 BZ | 6.000 | 191.940,000 | 6.895,000 | 220.939,000 |
| 15.07.2025 | 15:46:00.912 | 33,330 BZ | 100 | 3.333,000 | 895,000 | 28.999,000 |
| 15.07.2025 | 15:08:06.924 | 32,900 BZ | 75 | 2.467,500 | 795,000 | 25.666,000 |
| 15.07.2025 | 14:39:48.687 | 32,050 BZ | 75 | 2.403,750 | 720,000 | 23.198,500 |