Bitcoin Future 06/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH003J
ISIN DE000MH003J3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20:49:53.070 | 23,670 BZ | 299 | 7.077,330 | 69.497,000 | 1.614.673,660 |
| 04.06.2025 | 20:49:53.070 | 23,670 BZ | 299 | 7.077,330 | 69.497,000 | 1.614.673,660 |
| 04.06.2025 | 20:49:30.937 | 23,640 G | - | - | 69.198,000 | 1.607.596,330 |
| 04.06.2025 | 16:48:32.254 | 23,470 BZ | 10.000 | 234.700,000 | 69.198,000 | 1.607.596,330 |
| 04.06.2025 | 16:48:21.152 | 23,440 BZ | 10.000 | 234.400,000 | 59.198,000 | 1.372.896,330 |
| 04.06.2025 | 16:22:03.669 | 23,250 BZ | 20.000 | 465.000,000 | 49.198,000 | 1.138.496,330 |
| 04.06.2025 | 16:21:49.990 | 23,250 G | - | - | 29.198,000 | 673.496,330 |
| 04.06.2025 | 16:18:15.666 | 23,220 BZ | 1.949 | 45.255,780 | 29.198,000 | 673.496,330 |
| 04.06.2025 | 16:16:27.204 | 23,190 BZ | 2.500 | 57.975,000 | 27.249,000 | 628.240,550 |
| 04.06.2025 | 16:16:07.612 | 23,190 BZ | 5.000 | 115.950,000 | 24.749,000 | 570.265,550 |
| 04.06.2025 | 16:15:30.038 | 23,100 BZ | 5.000 | 115.500,000 | 19.749,000 | 454.315,550 |
| 04.06.2025 | 16:10:08.179 | 22,950 BZ | 14.449 | 331.604,550 | 14.749,000 | 338.815,550 |
| 04.06.2025 | 14:20:47.818 | 23,580 G | - | - | 300,000 | 7.211,000 |
| 04.06.2025 | 11:50:29.272 | 24,270 BZ | 100 | 2.427,000 | 300,000 | 7.211,000 |
| 04.06.2025 | 09:38:11.315 | 23,920 BZ | 200 | 4.784,000 | 200,000 | 4.784,000 |
| 04.06.2025 | 08:54:10.887 | 23,960 G | - | - | - | - |
| 03.06.2025 | 20:41:39.250 | 24,680 G | - | - | 25.417,000 | 618.503,600 |
| 03.06.2025 | 20:41:39.250 | 24,680 G | - | - | 25.417,000 | 618.503,600 |
| 03.06.2025 | 20:33:43.557 | 24,450 BZ | 284 | 6.943,800 | 25.417,000 | 618.503,600 |
| 03.06.2025 | 19:35:02.437 | 24,610 BZ | 30 | 738,300 | 25.133,000 | 611.559,800 |
| 03.06.2025 | 18:21:05.148 | 25,100 BZ | 100 | 2.510,000 | 25.103,000 | 610.821,500 |
| 03.06.2025 | 17:13:46.990 | 25,120 BZ | 8.113 | 203.798,560 | 25.003,000 | 608.311,500 |
| 03.06.2025 | 17:02:50.644 | 25,140 BZ | 210 | 5.279,400 | 16.890,000 | 404.512,940 |
| 03.06.2025 | 14:53:36.854 | 23,960 G | - | - | 16.680,000 | 399.233,540 |
| 03.06.2025 | 14:00:30.058 | 23,950 BZ | 8.233 | 197.180,350 | 16.680,000 | 399.233,540 |
| 03.06.2025 | 13:59:55.354 | 23,930 BZ | 103 | 2.464,790 | 8.447,000 | 202.053,190 |
| 03.06.2025 | 13:45:42.500 | 23,920 BZ | 8.336 | 199.397,120 | 8.344,000 | 199.588,400 |
| 03.06.2025 | 13:40:11.366 | 23,910 BZ | 8 | 191,280 | 8,000 | 191,280 |
| 03.06.2025 | 08:49:44.099 | 23,880 G | - | - | - | - |
| 02.06.2025 | 20:45:33.643 | 23,030 G | - | - | 1.081,000 | 24.925,830 |
| 02.06.2025 | 20:45:33.643 | 23,030 G | - | - | 1.081,000 | 24.925,830 |
| 02.06.2025 | 20:20:32.966 | 23,120 BZ | 258 | 5.964,960 | 1.081,000 | 24.925,830 |
| 02.06.2025 | 16:47:51.453 | 22,910 BZ | 50 | 1.145,500 | 823,000 | 18.960,870 |
| 02.06.2025 | 16:13:25.363 | 22,720 BZ | 50 | 1.136,000 | 773,000 | 17.815,370 |
| 02.06.2025 | 15:34:14.510 | 22,970 BZ | 500 | 11.485,000 | 723,000 | 16.679,370 |
| 02.06.2025 | 14:34:12.625 | 22,800 BZ | 100 | 2.280,000 | 223,000 | 5.194,370 |
| 02.06.2025 | 14:23:26.351 | 22,590 G | - | - | 123,000 | 2.914,370 |
| 02.06.2025 | 11:26:45.700 | 23,470 BZ | 30 | 704,100 | 123,000 | 2.914,370 |
| 02.06.2025 | 11:14:06.042 | 23,550 BZ | 15 | 353,250 | 93,000 | 2.210,270 |
| 02.06.2025 | 11:06:31.190 | 23,760 BZ | 10 | 237,600 | 78,000 | 1.857,020 |
| 02.06.2025 | 10:04:36.300 | 24,040 BZ | 38 | 913,520 | 68,000 | 1.619,420 |
| 02.06.2025 | 08:40:15.274 | 23,600 G | - | - | 30,000 | 705,900 |
| 02.06.2025 | 08:00:09.351 | 23,530 BZ | 30 | 705,900 | 30,000 | 705,900 |
| 30.05.2025 | 20:37:54.440 | 23,570 G | - | - | 17.882,000 | 437.993,690 |
| 30.05.2025 | 20:37:54.440 | 23,570 G | - | - | 17.882,000 | 437.993,690 |
| 30.05.2025 | 18:50:22.554 | 22,990 BZ | 100 | 2.299,000 | 17.882,000 | 437.993,690 |
| 30.05.2025 | 18:11:01.114 | 24,210 BZ | 100 | 2.421,000 | 17.782,000 | 435.694,690 |
| 30.05.2025 | 17:21:07.108 | 24,250 BZ | 5.399 | 130.925,750 | 17.682,000 | 433.273,690 |
| 30.05.2025 | 17:11:16.090 | 24,360 BZ | 5.599 | 136.391,640 | 12.283,000 | 302.347,940 |
| 30.05.2025 | 16:03:41.321 | 24,570 BZ | 100 | 2.457,000 | 6.684,000 | 165.956,300 |
| 30.05.2025 | 15:04:07.435 | 24,650 G | - | - | 6.584,000 | 163.499,300 |
| 30.05.2025 | 11:42:37.878 | 23,700 BZ | 64 | 1.516,800 | 6.584,000 | 163.499,300 |
| 30.05.2025 | 10:50:34.057 | 24,290 BZ | 350 | 8.501,500 | 6.520,000 | 161.982,500 |
| 30.05.2025 | 09:46:22.928 | 23,880 BZ | 500 | 11.940,000 | 6.170,000 | 153.481,000 |
| 30.05.2025 | 09:45:06.117 | 23,990 BZ | 40 | 959,600 | 5.670,000 | 141.541,000 |
| 30.05.2025 | 08:49:19.565 | 24,580 G | - | - | 5.630,000 | 140.581,400 |
| 30.05.2025 | 08:08:09.862 | 24,970 BZ | 200 | 4.994,000 | 5.630,000 | 140.581,400 |
| 30.05.2025 | 08:07:14.388 | 24,970 BZ | 5.400 | 134.838,000 | 5.430,000 | 135.587,400 |
| 30.05.2025 | 08:00:06.836 | 24,980 BZ | 30 | 749,400 | 30,000 | 749,400 |
| 29.05.2025 | 21:55:55.089 | 24,600 BZ | 5.400 | 132.840,000 | 8.431,000 | 213.712,240 |
| 29.05.2025 | 21:55:55.089 | 24,600 BZ | 5.400 | 132.840,000 | 8.431,000 | 213.712,240 |
| 29.05.2025 | 21:00:36.830 | 24,560 G | - | - | 3.031,000 | 80.872,240 |
| 29.05.2025 | 19:42:52.567 | 24,990 BZ | 132 | 3.298,680 | 3.031,000 | 80.872,240 |
| 29.05.2025 | 16:58:14.691 | 26,370 BZ | 78 | 2.056,860 | 2.899,000 | 77.573,560 |
| 29.05.2025 | 16:40:12.305 | 25,830 BZ | 210 | 5.424,300 | 2.821,000 | 75.516,700 |
| 29.05.2025 | 15:53:58.617 | 26,590 BZ | 200 | 5.318,000 | 2.611,000 | 70.092,400 |
| 29.05.2025 | 14:53:17.005 | 27,250 G | - | - | 2.411,000 | 64.774,400 |
| 29.05.2025 | 12:00:47.164 | 27,400 BZ | 11 | 301,400 | 2.411,000 | 64.774,400 |
| 29.05.2025 | 11:07:29.882 | 27,270 BZ | 200 | 5.454,000 | 2.400,000 | 64.473,000 |
| 29.05.2025 | 10:27:43.643 | 27,080 BZ | 100 | 2.708,000 | 2.200,000 | 59.019,000 |
| 29.05.2025 | 10:06:57.322 | 26,710 BZ | 100 | 2.671,000 | 2.100,000 | 56.311,000 |
| 29.05.2025 | 09:33:55.408 | 26,820 BZ | 2.000 | 53.640,000 | 2.000,000 | 53.640,000 |
| 29.05.2025 | 08:42:16.668 | 26,780 G | - | - | - | - |
| 28.05.2025 | 21:55:12.852 | 25,990 BZ | 38 | 987,620 | 999,000 | 27.033,300 |
| 28.05.2025 | 21:55:12.852 | 25,990 BZ | 38 | 987,620 | 999,000 | 27.033,300 |
| 28.05.2025 | 20:26:47.810 | 26,480 BZ | 3 | 79,440 | 961,000 | 26.045,680 |
| 28.05.2025 | 20:16:51.424 | 26,620 G | - | - | 958,000 | 25.966,240 |
| 28.05.2025 | 17:12:35.798 | 26,190 BZ | 50 | 1.309,500 | 958,000 | 25.966,240 |
| 28.05.2025 | 17:12:30.820 | 26,200 BZ | 99 | 2.593,800 | 908,000 | 24.656,740 |
| 28.05.2025 | 16:16:27.957 | 26,740 BZ | 200 | 5.348,000 | 809,000 | 22.062,940 |
| 28.05.2025 | 16:06:55.573 | 26,990 BZ | 100 | 2.699,000 | 609,000 | 16.714,940 |
| 28.05.2025 | 16:00:27.335 | 26,980 BZ | 40 | 1.079,200 | 509,000 | 14.015,940 |
| 28.05.2025 | 15:25:53.155 | 27,600 BZ | 50 | 1.380,000 | 469,000 | 12.936,740 |
| 28.05.2025 | 15:20:10.060 | 27,560 BZ | 200 | 5.512,000 | 419,000 | 11.556,740 |
| 28.05.2025 | 15:06:42.155 | 27,600 BZ | 200 | 5.520,000 | 219,000 | 6.044,740 |
| 28.05.2025 | 14:54:14.123 | 27,620 BZ | 15 | 414,300 | 19,000 | 524,740 |
| 28.05.2025 | 13:07:44.920 | 27,640 G | - | - | 4,000 | 110,440 |
| 28.05.2025 | 12:55:20.570 | 27,610 BZ | 4 | 110,440 | 4,000 | 110,440 |
| 27.05.2025 | 20:48:19.835 | 28,580 G | - | - | 615,000 | 17.578,400 |
| 27.05.2025 | 20:48:19.835 | 28,580 G | - | - | 615,000 | 17.578,400 |
| 27.05.2025 | 18:41:21.309 | 29,080 BZ | 195 | 5.670,600 | 615,000 | 17.578,400 |
| 27.05.2025 | 17:19:59.568 | 28,350 BZ | 400 | 11.340,000 | 420,000 | 11.907,800 |
| 27.05.2025 | 14:20:57.054 | 28,440 G | - | - | 20,000 | 567,800 |
| 27.05.2025 | 14:17:59.659 | 28,390 BZ | 20 | 567,800 | 20,000 | 567,800 |
| 27.05.2025 | 08:46:29.142 | 27,790 G | - | - | - | - |
| 26.05.2025 | 20:49:00.206 | 27,840 G | - | - | 1.628,000 | 46.347,170 |
| 26.05.2025 | 20:49:00.206 | 27,840 G | - | - | 1.628,000 | 46.347,170 |
| 26.05.2025 | 18:17:12.299 | 28,530 BZ | 520 | 14.835,600 | 1.628,000 | 46.347,170 |
| 26.05.2025 | 18:11:22.131 | 28,750 BZ | 36 | 1.035,000 | 1.108,000 | 31.511,570 |
| 26.05.2025 | 18:07:45.386 | 28,750 BZ | 400 | 11.500,000 | 1.072,000 | 30.476,570 |
