Bitcoin Future 07/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH003Q
ISIN DE000MH003Q8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 26.06.2025 | 20:59:14.889 | 21,700 G | - | - | 13.556,000 | 299.658,720 |
| 26.06.2025 | 15:09:56.880 | 21,480 G | - | - | 13.556,000 | 299.658,720 |
| 26.06.2025 | 10:16:01.778 | 22,350 G | - | - | 13.556,000 | 299.658,720 |
| 26.06.2025 | 08:57:28.987 | 22,120 BZ | 3.556 | 78.658,720 | 13.556,000 | 299.658,720 |
| 26.06.2025 | 08:57:09.996 | 22,100 RG | 10.000 | 221.000,000 | 10.000,000 | 221.000,000 |
| 25.06.2025 | 21:21:54.472 | 22,230 G | - | - | 5.931,000 | 126.119,580 |
| 25.06.2025 | 21:21:54.472 | 22,230 G | - | - | 5.931,000 | 126.119,580 |
| 25.06.2025 | 15:59:48.168 | 22,490 G | - | - | 5.931,000 | 126.119,580 |
| 25.06.2025 | 15:47:54.132 | 22,500 BZ | 270 | 6.075,000 | 5.931,000 | 126.119,580 |
| 25.06.2025 | 10:17:04.956 | 21,330 G | - | - | 5.661,000 | 120.044,580 |
| 25.06.2025 | 09:45:12.480 | 21,410 BZ | 15 | 321,150 | 5.661,000 | 120.044,580 |
| 25.06.2025 | 09:14:55.344 | 21,190 BZ | 2.823 | 59.819,370 | 5.646,000 | 119.723,430 |
| 25.06.2025 | 09:00:08.853 | 21,220 BZ | 2.823 | 59.904,060 | 2.823,000 | 59.904,060 |
| 24.06.2025 | 20:59:46.064 | 20,330 G | - | - | 890,000 | 18.034,200 |
| 24.06.2025 | 20:59:46.064 | 20,330 G | - | - | 890,000 | 18.034,200 |
| 24.06.2025 | 15:07:25.396 | 20,060 G | - | - | 890,000 | 18.034,200 |
| 24.06.2025 | 13:02:21.561 | 20,280 BZ | 390 | 7.909,200 | 890,000 | 18.034,200 |
| 24.06.2025 | 09:44:03.072 | 20,170 G | - | - | 500,000 | 10.125,000 |
| 24.06.2025 | 08:00:09.554 | 20,250 BZ | 500 | 10.125,000 | 500,000 | 10.125,000 |
| 23.06.2025 | 19:10:27.859 | 17,070 BZ | 40 | 682,800 | 6.320,000 | 109.307,940 |
| 23.06.2025 | 19:10:27.859 | 17,070 BZ | 40 | 682,800 | 6.320,000 | 109.307,940 |
| 23.06.2025 | 18:29:02.700 | 15,960 BZ | 150 | 2.394,000 | 6.280,000 | 108.625,140 |
| 23.06.2025 | 17:35:41.216 | 17,160 BZ | 33 | 566,280 | 6.130,000 | 106.231,140 |
| 23.06.2025 | 15:30:35.340 | 16,770 G | - | - | 6.097,000 | 105.664,860 |
| 23.06.2025 | 11:24:30.437 | 17,170 BZ | 350 | 6.009,500 | 6.097,000 | 105.664,860 |
| 23.06.2025 | 10:38:31.430 | 17,340 BZ | 5.730 | 99.358,200 | 5.747,000 | 99.655,360 |
| 23.06.2025 | 10:18:15.852 | 17,440 G | - | - | 17,000 | 297,160 |
| 23.06.2025 | 09:53:37.866 | 17,480 BZ | 17 | 297,160 | 17,000 | 297,160 |
| 20.06.2025 | 20:07:55.804 | 18,470 G | - | - | 540,000 | 9.916,200 |
| 20.06.2025 | 20:07:55.804 | 18,470 G | - | - | 540,000 | 9.916,200 |
| 20.06.2025 | 19:57:32.839 | 18,270 BZ | 500 | 9.135,000 | 540,000 | 9.916,200 |
| 20.06.2025 | 16:51:02.986 | 19,530 BZ | 40 | 781,200 | 40,000 | 781,200 |
| 20.06.2025 | 13:15:27.073 | 20,950 G | - | - | - | - |
| 19.06.2025 | 16:34:24.025 | 19,650 G | - | - | - | - |
| 19.06.2025 | 16:34:24.025 | 19,650 G | - | - | - | - |
| 19.06.2025 | 10:08:43.299 | 20,040 G | - | - | - | - |
| 18.06.2025 | 21:27:05.282 | 19,260 G | - | - | 235,000 | 4.730,850 |
| 18.06.2025 | 21:27:05.282 | 19,260 G | - | - | 235,000 | 4.730,850 |
| 18.06.2025 | 16:17:00.552 | 20,190 G | - | - | 235,000 | 4.730,850 |
| 18.06.2025 | 13:24:23.073 | 19,710 BZ | 35 | 689,850 | 235,000 | 4.730,850 |
| 18.06.2025 | 10:34:44.519 | 20,210 BZ | 100 | 2.021,000 | 200,000 | 4.041,000 |
| 18.06.2025 | 10:34:09.410 | 20,230 G | - | - | 100,000 | 2.020,000 |
| 18.06.2025 | 09:21:05.226 | 20,200 BZ | 100 | 2.020,000 | 100,000 | 2.020,000 |
| 17.06.2025 | 17:21:49.343 | 19,680 G | - | - | 500,000 | 9.995,000 |
| 17.06.2025 | 17:21:49.343 | 19,680 G | - | - | 500,000 | 9.995,000 |
| 17.06.2025 | 17:03:04.013 | 19,990 BZ | 500 | 9.995,000 | 500,000 | 9.995,000 |
| 17.06.2025 | 13:27:58.422 | 20,610 G | - | - | - | - |
| 17.06.2025 | 13:12:24.297 | 20,780 G | - | - | - | - |
| 16.06.2025 | 20:57:58.543 | 23,000 BZ | 20 | 460,000 | 75,000 | 1.678,400 |
| 16.06.2025 | 20:57:58.543 | 23,000 BZ | 20 | 460,000 | 75,000 | 1.678,400 |
| 16.06.2025 | 16:56:43.835 | 22,410 G | - | - | 55,000 | 1.218,400 |
| 16.06.2025 | 16:34:22.727 | 22,500 BZ | 20 | 450,000 | 55,000 | 1.218,400 |
| 16.06.2025 | 10:21:51.530 | 21,900 G | - | - | 35,000 | 768,400 |
| 16.06.2025 | 09:31:08.855 | 22,080 BZ | 15 | 331,200 | 35,000 | 768,400 |
| 16.06.2025 | 09:30:38.317 | 21,990 G | - | - | 20,000 | 437,200 |
| 16.06.2025 | 09:30:17.227 | 21,860 BZ | 20 | 437,200 | 20,000 | 437,200 |
| 13.06.2025 | 16:09:52.695 | 19,930 G | - | - | 10.010,000 | 202.553,690 |
| 13.06.2025 | 16:09:52.695 | 19,930 G | - | - | 10.010,000 | 202.553,690 |
| 13.06.2025 | 15:54:32.893 | 20,150 BZ | 39 | 785,850 | 10.010,000 | 202.553,690 |
| 13.06.2025 | 13:37:46.553 | 20,240 BZ | 9.891 | 200.193,840 | 9.971,000 | 201.767,840 |
| 13.06.2025 | 13:37:12.850 | 20,250 G | - | - | 80,000 | 1.574,000 |
| 13.06.2025 | 13:36:27.136 | 20,220 G | - | - | 80,000 | 1.574,000 |
| 13.06.2025 | 13:35:53.377 | 20,220 G | - | - | 80,000 | 1.574,000 |
| 13.06.2025 | 11:48:17.294 | 20,080 BZ | 26 | 522,080 | 80,000 | 1.574,000 |
| 13.06.2025 | 09:57:19.761 | 20,230 G | - | - | 54,000 | 1.051,920 |
| 13.06.2025 | 08:00:19.658 | 19,480 BZ | 54 | 1.051,920 | 54,000 | 1.051,920 |
| 12.06.2025 | 19:19:12.616 | 23,000 BZ | 15 | 345,000 | 60,000 | 1.371,000 |
| 12.06.2025 | 19:19:12.616 | 23,000 BZ | 15 | 345,000 | 60,000 | 1.371,000 |
| 12.06.2025 | 15:52:48.312 | 22,080 G | - | - | 45,000 | 1.026,000 |
| 12.06.2025 | 10:21:51.635 | 22,740 G | - | - | 45,000 | 1.026,000 |
| 12.06.2025 | 08:25:47.466 | 22,800 BZ | 45 | 1.026,000 | 45,000 | 1.026,000 |
| 11.06.2025 | 17:00:35.812 | 24,810 G | - | - | 15,000 | 375,150 |
| 11.06.2025 | 17:00:35.812 | 24,810 G | - | - | 15,000 | 375,150 |
| 11.06.2025 | 16:16:15.830 | 25,010 BZ | 15 | 375,150 | 15,000 | 375,150 |
| 11.06.2025 | 10:42:59.135 | 24,670 G | - | - | - | - |
| 10.06.2025 | 21:26:53.130 | 25,010 BZ | 15 | 375,150 | 50,000 | 1.230,200 |
| 10.06.2025 | 21:26:53.130 | 25,010 BZ | 15 | 375,150 | 50,000 | 1.230,200 |
| 10.06.2025 | 20:56:22.844 | 24,510 BZ | 15 | 367,650 | 35,000 | 855,050 |
| 10.06.2025 | 20:17:14.764 | 23,970 G | - | - | 20,000 | 487,400 |
| 10.06.2025 | 17:27:14.723 | 24,370 BZ | 20 | 487,400 | 20,000 | 487,400 |
| 10.06.2025 | 13:16:28.402 | 24,780 G | - | - | - | - |
| 09.06.2025 | 16:51:54.986 | 23,140 G | - | - | 150,000 | 3.307,000 |
| 09.06.2025 | 16:51:54.986 | 23,140 G | - | - | 150,000 | 3.307,000 |
| 09.06.2025 | 12:10:55.384 | 22,300 BZ | 50 | 1.115,000 | 150,000 | 3.307,000 |
| 09.06.2025 | 12:09:48.492 | 22,250 BZ | 50 | 1.112,500 | 100,000 | 2.192,000 |
| 09.06.2025 | 10:59:05.177 | 21,590 BZ | 50 | 1.079,500 | 50,000 | 1.079,500 |
| 09.06.2025 | 10:19:39.647 | 21,280 G | - | - | - | - |
| 06.06.2025 | 16:44:18.647 | 20,800 G | - | - | 1.460,000 | 29.153,600 |
| 06.06.2025 | 16:44:18.647 | 20,800 G | - | - | 1.460,000 | 29.153,600 |
| 06.06.2025 | 16:31:04.976 | 20,620 BZ | 50 | 1.031,000 | 1.460,000 | 29.153,600 |
| 06.06.2025 | 14:12:58.917 | 20,050 BZ | 900 | 18.045,000 | 1.410,000 | 28.122,600 |
| 06.06.2025 | 11:57:02.180 | 19,760 BZ | 510 | 10.077,600 | 510,000 | 10.077,600 |
| 06.06.2025 | 10:26:52.432 | 19,470 G | - | - | - | - |
| 05.06.2025 | 20:46:24.642 | 19,000 BZ | 10 | 190,000 | 155,000 | 3.206,900 |
| 05.06.2025 | 20:46:24.642 | 19,000 BZ | 10 | 190,000 | 155,000 | 3.206,900 |
| 05.06.2025 | 20:46:24.642 | 19,000 BZ | 10 | 190,000 | 155,000 | 3.206,900 |
| 05.06.2025 | 20:46:24.642 | 19,000 BZ | 10 | 190,000 | 155,000 | 3.206,900 |
| 05.06.2025 | 18:53:57.929 | 19,530 BZ | 10 | 195,300 | 145,000 | 3.016,900 |
| 05.06.2025 | 18:53:57.929 | 19,530 BZ | 10 | 195,300 | 145,000 | 3.016,900 |
| 05.06.2025 | 18:39:10.313 | 19,800 BZ | 10 | 198,000 | 135,000 | 2.821,600 |
