Bitcoin Future 10/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH003J
ISIN DE000MH003J3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.10.2025 | 19:21:12.896 | 33,300 G | - | - | 18.798,000 | 631.817,680 |
| 07.10.2025 | 19:21:12.896 | 33,300 G | - | - | 18.798,000 | 631.817,680 |
| 07.10.2025 | 19:09:07.083 | 33,500 BZ | 300 | 10.050,000 | 18.798,000 | 631.817,680 |
| 07.10.2025 | 18:47:02.195 | 33,860 BZ | 100 | 3.386,000 | 18.498,000 | 621.767,680 |
| 07.10.2025 | 18:25:19.761 | 32,900 BZ | 600 | 19.740,000 | 18.398,000 | 618.381,680 |
| 07.10.2025 | 18:24:53.612 | 33,000 G | - | - | 17.798,000 | 598.641,680 |
| 07.10.2025 | 18:10:41.712 | 33,570 BZ | 16.970 | 569.682,900 | 17.798,000 | 598.641,680 |
| 07.10.2025 | 18:10:20.331 | 33,470 G | - | - | 828,000 | 28.958,780 |
| 07.10.2025 | 17:31:49.359 | 33,820 G | - | - | 828,000 | 28.958,780 |
| 07.10.2025 | 16:36:36.028 | 34,720 BZ | 300 | 10.416,000 | 828,000 | 28.958,780 |
| 07.10.2025 | 16:16:39.893 | 34,690 BZ | 190 | 6.591,100 | 528,000 | 18.542,780 |
| 07.10.2025 | 15:16:01.248 | 36,280 G | - | - | 338,000 | 11.951,680 |
| 07.10.2025 | 10:15:21.779 | 35,280 G | - | - | 338,000 | 11.951,680 |
| 07.10.2025 | 09:41:31.959 | 35,360 BZ | 338 | 11.951,680 | 338,000 | 11.951,680 |
| 07.10.2025 | 08:12:58.426 | 35,950 G | - | - | - | - |
| 06.10.2025 | 20:19:18.448 | 36,700 G | - | - | 475,000 | 17.233,000 |
| 06.10.2025 | 20:19:18.448 | 36,700 G | - | - | 475,000 | 17.233,000 |
| 06.10.2025 | 20:04:22.694 | 36,500 BZ | 300 | 10.950,000 | 475,000 | 17.233,000 |
| 06.10.2025 | 20:00:46.572 | 36,550 G | - | - | 175,000 | 6.283,000 |
| 06.10.2025 | 18:26:59.692 | 36,430 G | - | - | 175,000 | 6.283,000 |
| 06.10.2025 | 16:25:26.203 | 36,080 G | - | - | 175,000 | 6.283,000 |
| 06.10.2025 | 14:23:27.160 | 36,160 G | - | - | 175,000 | 6.283,000 |
| 06.10.2025 | 14:19:11.740 | 36,190 BZ | 100 | 3.619,000 | 175,000 | 6.283,000 |
| 06.10.2025 | 10:20:49.852 | 35,520 BZ | 75 | 2.664,000 | 75,000 | 2.664,000 |
| 06.10.2025 | 10:15:11.755 | 35,400 G | - | - | - | - |
| 06.10.2025 | 08:11:43.204 | 35,410 G | - | - | - | - |
| 03.10.2025 | 20:50:46.904 | 34,280 BZ | 100 | 3.428,000 | 8.200,000 | 283.670,000 |
| 03.10.2025 | 20:50:46.904 | 34,280 BZ | 100 | 3.428,000 | 8.200,000 | 283.670,000 |
| 03.10.2025 | 20:50:35.572 | 34,340 BZ | 100 | 3.434,000 | 8.100,000 | 280.242,000 |
| 03.10.2025 | 20:34:25.085 | 34,290 G | - | - | 8.000,000 | 276.808,000 |
| 03.10.2025 | 19:15:22.133 | 34,680 G | - | - | 8.000,000 | 276.808,000 |
| 03.10.2025 | 18:56:20.456 | 34,590 BZ | 3.920 | 135.592,800 | 8.000,000 | 276.808,000 |
| 03.10.2025 | 18:54:59.327 | 34,690 BZ | 80 | 2.775,200 | 4.080,000 | 141.215,200 |
| 03.10.2025 | 18:54:43.504 | 34,610 BZ | 4.000 | 138.440,000 | 4.000,000 | 138.440,000 |
| 03.10.2025 | 16:28:53.854 | 32,570 G | - | - | - | - |
| 03.10.2025 | 14:25:52.197 | 32,520 G | - | - | - | - |
| 03.10.2025 | 10:31:26.809 | 32,020 G | - | - | - | - |
| 02.10.2025 | 20:21:11.815 | 32,260 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 20:21:11.815 | 32,260 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 20:21:11.815 | 32,260 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 20:21:11.815 | 32,260 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 18:28:46.183 | 32,190 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 18:28:46.183 | 32,190 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 16:26:32.280 | 31,900 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 16:26:32.280 | 31,900 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 14:24:14.499 | 31,230 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 14:24:14.499 | 31,230 G | - | - | 90,000 | 2.779,800 |
| 02.10.2025 | 12:42:05.702 | 31,060 BZ | 30 | 931,800 | 90,000 | 2.779,800 |
| 02.10.2025 | 12:42:05.702 | 31,060 BZ | 30 | 931,800 | 90,000 | 2.779,800 |
| 02.10.2025 | 10:15:33.753 | 30,660 G | - | - | 60,000 | 1.848,000 |
| 02.10.2025 | 10:15:33.753 | 30,660 G | - | - | 60,000 | 1.848,000 |
| 02.10.2025 | 08:16:36.212 | 30,800 BZ | 60 | 1.848,000 | 60,000 | 1.848,000 |
| 02.10.2025 | 08:16:36.212 | 30,800 BZ | 60 | 1.848,000 | 60,000 | 1.848,000 |
| 02.10.2025 | 08:13:39.476 | 30,740 G | - | - | - | - |
| 02.10.2025 | 08:13:39.476 | 30,740 G | - | - | - | - |
| 01.10.2025 | 21:30:55.946 | 29,900 BZ | 30 | 897,000 | 2.228,000 | 64.750,270 |
| 01.10.2025 | 21:30:55.946 | 29,900 BZ | 30 | 897,000 | 2.228,000 | 64.750,270 |
| 01.10.2025 | 19:49:44.912 | 29,450 G | - | - | 2.198,000 | 63.853,270 |
| 01.10.2025 | 19:03:48.296 | 30,130 BZ | 331 | 9.973,030 | 2.198,000 | 63.853,270 |
| 01.10.2025 | 18:25:36.736 | 30,180 G | - | - | 1.867,000 | 53.880,240 |
| 01.10.2025 | 17:14:00.689 | 29,720 BZ | 17 | 505,240 | 1.867,000 | 53.880,240 |
| 01.10.2025 | 16:25:16.163 | 29,620 G | - | - | 1.850,000 | 53.375,000 |
| 01.10.2025 | 14:23:17.562 | 29,260 G | - | - | 1.850,000 | 53.375,000 |
| 01.10.2025 | 11:00:46.776 | 28,840 BZ | 1.500 | 43.260,000 | 1.850,000 | 53.375,000 |
| 01.10.2025 | 10:51:18.123 | 28,900 BZ | 350 | 10.115,000 | 350,000 | 10.115,000 |
| 01.10.2025 | 10:15:33.639 | 27,410 G | - | - | - | - |
| 01.10.2025 | 08:13:15.466 | 27,390 G | - | - | - | - |
| 30.09.2025 | 21:05:44.735 | 26,770 BZ | 6 | 160,620 | 1.006,000 | 27.020,620 |
| 30.09.2025 | 21:05:44.735 | 26,770 BZ | 6 | 160,620 | 1.006,000 | 27.020,620 |
| 30.09.2025 | 20:13:28.846 | 26,460 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 19:55:09.132 | 26,300 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 18:26:21.173 | 26,020 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 16:26:05.690 | 26,040 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 14:22:38.925 | 26,110 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 10:15:27.769 | 26,610 G | - | - | 1.000,000 | 26.860,000 |
| 30.09.2025 | 08:24:38.311 | 26,860 BZ | 1.000 | 26.860,000 | 1.000,000 | 26.860,000 |
| 30.09.2025 | 08:12:52.957 | 26,960 G | - | - | - | - |
| 29.09.2025 | 19:26:45.682 | 26,860 G | - | - | 296,000 | 7.523,620 |
| 29.09.2025 | 19:26:45.682 | 26,860 G | - | - | 296,000 | 7.523,620 |
| 29.09.2025 | 17:48:37.980 | 26,880 G | - | - | 296,000 | 7.523,620 |
| 29.09.2025 | 15:53:17.713 | 26,230 BZ | 38 | 996,740 | 296,000 | 7.523,620 |
| 29.09.2025 | 15:22:17.577 | 25,380 G | - | - | 258,000 | 6.526,880 |
| 29.09.2025 | 15:10:43.238 | 25,200 BZ | 50 | 1.260,000 | 258,000 | 6.526,880 |
| 29.09.2025 | 15:10:17.214 | 25,210 G | - | - | 208,000 | 5.266,880 |
| 29.09.2025 | 13:49:52.181 | 25,300 BZ | 100 | 2.530,000 | 208,000 | 5.266,880 |
| 29.09.2025 | 12:54:29.000 | 25,360 BZ | 8 | 202,880 | 108,000 | 2.736,880 |
| 29.09.2025 | 10:51:44.181 | 25,340 G | - | - | 100,000 | 2.534,000 |
| 29.09.2025 | 10:32:47.777 | 25,340 BZ | 100 | 2.534,000 | 100,000 | 2.534,000 |
| 29.09.2025 | 09:26:19.313 | 24,740 G | - | - | - | - |
| 26.09.2025 | 19:59:59.867 | 23,410 G | - | - | 14.569,000 | 337.766,920 |
| 26.09.2025 | 19:59:59.867 | 23,410 G | - | - | 14.569,000 | 337.766,920 |
| 26.09.2025 | 19:51:12.871 | 23,420 G | - | - | 14.569,000 | 337.766,920 |
| 26.09.2025 | 19:30:36.274 | 23,440 BZ | 2.000 | 46.880,000 | 14.569,000 | 337.766,920 |
| 26.09.2025 | 19:20:24.256 | 23,080 BZ | 21 | 484,680 | 12.569,000 | 290.886,920 |
| 26.09.2025 | 18:28:28.015 | 23,130 BZ | 10.000 | 231.300,000 | 12.548,000 | 290.402,240 |
| 26.09.2025 | 18:26:11.734 | 23,070 G | - | - | 2.548,000 | 59.102,240 |
| 26.09.2025 | 16:26:01.172 | 22,590 G | - | - | 2.548,000 | 59.102,240 |
| 26.09.2025 | 14:24:16.124 | 22,560 G | - | - | 2.548,000 | 59.102,240 |
| 26.09.2025 | 12:24:25.905 | 22,760 BZ | 60 | 1.365,600 | 2.548,000 | 59.102,240 |
| 26.09.2025 | 11:12:31.391 | 23,260 BZ | 200 | 4.652,000 | 2.488,000 | 57.736,640 |