Ether Future 11/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH004E
ISIN DE000MH004E2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.10.2025 | 19:23:15.249 | 11,330 G | - | - | 6.629,000 | 75.090,930 |
| 31.10.2025 | 19:23:15.249 | 11,330 G | - | - | 6.629,000 | 75.090,930 |
| 31.10.2025 | 17:33:16.879 | 11,660 G | - | - | 6.629,000 | 75.090,930 |
| 31.10.2025 | 15:27:52.708 | 11,620 BZ | 44 | 511,280 | 6.629,000 | 75.090,930 |
| 31.10.2025 | 15:16:56.637 | 11,500 G | - | - | 6.585,000 | 74.579,650 |
| 31.10.2025 | 15:11:16.843 | 11,640 G | - | - | 6.585,000 | 74.579,650 |
| 31.10.2025 | 10:54:05.758 | 11,380 G | - | - | 6.185,000 | 70.035,650 |
| 31.10.2025 | 10:50:20.142 | 11,410 BZ | 500 | 5.705,000 | 6.185,000 | 70.035,650 |
| 31.10.2025 | 09:46:39.143 | 11,410 BZ | 600 | 6.846,000 | 5.685,000 | 64.330,650 |
| 31.10.2025 | 09:22:14.976 | 11,230 G | - | - | 5.085,000 | 57.484,650 |
| 31.10.2025 | 08:41:09.062 | 11,360 BZ | 200 | 2.272,000 | 5.085,000 | 57.484,650 |
| 31.10.2025 | 08:33:35.838 | 11,430 BZ | 85 | 971,550 | 4.885,000 | 55.212,650 |
| 31.10.2025 | 08:20:22.529 | 11,410 BZ | 130 | 1.483,300 | 4.800,000 | 54.241,100 |
| 31.10.2025 | 08:03:04.799 | 11,290 BZ | 4.000 | 45.160,000 | 4.670,000 | 52.757,800 |
| 31.10.2025 | 08:00:11.484 | 11,340 BZ | 670 | 7.597,800 | 670,000 | 7.597,800 |
| 30.10.2025 | 20:59:24.774 | 10,000 BZ | 690 | 6.900,000 | 10.081,000 | 107.319,380 |
| 30.10.2025 | 20:59:24.774 | 10,000 BZ | 690 | 6.900,000 | 10.081,000 | 107.319,380 |
| 30.10.2025 | 20:40:17.471 | 10,210 BZ | 300 | 3.063,000 | 9.391,000 | 100.419,380 |
| 30.10.2025 | 20:02:46.455 | 10,370 BZ | 375 | 3.888,750 | 9.091,000 | 97.356,380 |
| 30.10.2025 | 19:47:01.340 | 10,420 BZ | 880 | 9.169,600 | 8.716,000 | 93.467,630 |
| 30.10.2025 | 19:42:05.974 | 10,400 BZ | 400 | 4.160,000 | 7.836,000 | 84.298,030 |
| 30.10.2025 | 19:40:25.622 | 10,500 BZ | 2.000 | 21.000,000 | 7.436,000 | 80.138,030 |
| 30.10.2025 | 19:22:13.352 | 10,560 G | - | - | 5.436,000 | 59.138,030 |
| 30.10.2025 | 18:59:46.136 | 10,770 BZ | 1.000 | 10.770,000 | 5.436,000 | 59.138,030 |
| 30.10.2025 | 18:41:42.871 | 10,550 BZ | 25 | 263,750 | 4.436,000 | 48.368,030 |
| 30.10.2025 | 18:36:52.797 | 10,480 BZ | 51 | 534,480 | 4.411,000 | 48.104,280 |
| 30.10.2025 | 18:20:00.637 | 10,650 BZ | 1.000 | 10.650,000 | 4.360,000 | 47.569,800 |
| 30.10.2025 | 17:32:22.933 | 10,960 G | - | - | 3.360,000 | 36.919,800 |
| 30.10.2025 | 16:56:12.896 | 10,890 BZ | 500 | 5.445,000 | 3.360,000 | 36.919,800 |
| 30.10.2025 | 16:42:49.423 | 10,820 BZ | 2.000 | 21.640,000 | 2.860,000 | 31.474,800 |
| 30.10.2025 | 16:14:40.531 | 10,980 BZ | 60 | 658,800 | 860,000 | 9.834,800 |
| 30.10.2025 | 15:33:38.161 | 10,780 BZ | 300 | 3.234,000 | 800,000 | 9.176,000 |
| 30.10.2025 | 15:16:08.004 | 10,940 G | - | - | 500,000 | 5.942,000 |
| 30.10.2025 | 11:38:24.030 | 11,900 BZ | 400 | 4.760,000 | 500,000 | 5.942,000 |
| 30.10.2025 | 11:02:58.607 | 11,820 BZ | 100 | 1.182,000 | 100,000 | 1.182,000 |
| 30.10.2025 | 10:49:31.624 | 11,860 G | - | - | - | - |
| 30.10.2025 | 09:22:54.354 | 12,160 G | - | - | - | - |
| 29.10.2025 | 21:15:43.514 | 11,940 BZ | 300 | 3.582,000 | 3.849,000 | 49.249,680 |
| 29.10.2025 | 21:15:43.514 | 11,940 BZ | 300 | 3.582,000 | 3.849,000 | 49.249,680 |
| 29.10.2025 | 19:20:50.869 | 12,670 G | - | - | 3.549,000 | 45.667,680 |
| 29.10.2025 | 17:29:31.781 | 12,430 G | - | - | 3.549,000 | 45.667,680 |
| 29.10.2025 | 15:42:51.010 | 12,750 BZ | 300 | 3.825,000 | 3.549,000 | 45.667,680 |
| 29.10.2025 | 15:01:46.932 | 12,630 G | - | - | 3.249,000 | 41.842,680 |
| 29.10.2025 | 13:42:35.372 | 12,930 BZ | 500 | 6.465,000 | 3.249,000 | 41.842,680 |
| 29.10.2025 | 12:31:41.443 | 12,920 BZ | 1.569 | 20.271,480 | 2.749,000 | 35.377,680 |
| 29.10.2025 | 10:54:46.286 | 12,810 BZ | 440 | 5.636,400 | 1.180,000 | 15.106,200 |
| 29.10.2025 | 10:48:30.162 | 12,750 G | - | - | 740,000 | 9.469,800 |
| 29.10.2025 | 10:33:30.330 | 12,720 BZ | 440 | 5.596,800 | 740,000 | 9.469,800 |
| 29.10.2025 | 09:43:19.927 | 12,910 BZ | 300 | 3.873,000 | 300,000 | 3.873,000 |
| 29.10.2025 | 09:14:02.004 | 12,890 G | - | - | - | - |
| 28.10.2025 | 19:25:25.840 | 13,960 G | - | - | 625,000 | 8.576,750 |
| 28.10.2025 | 19:25:25.840 | 13,960 G | - | - | 625,000 | 8.576,750 |
| 28.10.2025 | 17:40:54.968 | 13,710 G | - | - | 625,000 | 8.576,750 |
| 28.10.2025 | 16:58:23.583 | 13,670 BZ | 400 | 5.468,000 | 625,000 | 8.576,750 |
| 28.10.2025 | 16:19:13.926 | 13,830 BZ | 150 | 2.074,500 | 225,000 | 3.108,750 |
| 28.10.2025 | 15:22:42.593 | 14,220 G | - | - | 75,000 | 1.034,250 |
| 28.10.2025 | 11:22:08.501 | 13,750 G | - | - | 75,000 | 1.034,250 |
| 28.10.2025 | 09:48:30.323 | 13,910 G | - | - | 75,000 | 1.034,250 |
| 28.10.2025 | 09:12:49.910 | 13,790 BZ | 75 | 1.034,250 | 75,000 | 1.034,250 |
| 27.10.2025 | 19:22:14.601 | 14,750 G | - | - | 6.433,000 | 91.918,200 |
| 27.10.2025 | 19:22:14.601 | 14,750 G | - | - | 6.433,000 | 91.918,200 |
| 27.10.2025 | 17:39:29.395 | 14,650 BZ | 100 | 1.465,000 | 6.433,000 | 91.918,200 |
| 27.10.2025 | 17:31:44.736 | 14,500 G | - | - | 6.333,000 | 90.453,200 |
| 27.10.2025 | 15:05:24.919 | 14,100 G | - | - | 6.333,000 | 90.453,200 |
| 27.10.2025 | 14:52:13.865 | 14,400 BZ | 200 | 2.880,000 | 6.333,000 | 90.453,200 |
| 27.10.2025 | 13:12:01.212 | 14,180 BZ | 50 | 709,000 | 6.133,000 | 87.573,200 |
| 27.10.2025 | 12:40:27.326 | 14,140 BZ | 1.000 | 14.140,000 | 6.083,000 | 86.864,200 |
| 27.10.2025 | 12:40:22.960 | 14,130 BZ | 1.000 | 14.130,000 | 5.083,000 | 72.724,200 |
| 27.10.2025 | 12:39:46.212 | 14,180 BZ | 700 | 9.926,000 | 4.083,000 | 58.594,200 |
| 27.10.2025 | 10:50:43.190 | 14,150 BZ | 605 | 8.560,750 | 3.383,000 | 48.668,200 |
| 27.10.2025 | 10:50:30.125 | 14,140 BZ | 605 | 8.554,700 | 2.778,000 | 40.107,450 |
| 27.10.2025 | 10:47:23.841 | 14,170 G | - | - | 2.173,000 | 31.552,750 |
| 27.10.2025 | 09:05:59.199 | 14,510 G | - | - | 2.173,000 | 31.552,750 |
| 27.10.2025 | 08:59:54.046 | 14,600 BZ | 68 | 992,800 | 2.173,000 | 31.552,750 |
| 27.10.2025 | 08:55:54.337 | 14,590 BZ | 205 | 2.990,950 | 2.105,000 | 30.559,950 |
| 27.10.2025 | 08:42:27.547 | 14,510 BZ | 1.900 | 27.569,000 | 1.900,000 | 27.569,000 |
| 24.10.2025 | 21:02:54.899 | 12,170 BZ | 400 | 4.868,000 | 4.787,000 | 59.640,140 |
| 24.10.2025 | 21:02:54.899 | 12,170 BZ | 400 | 4.868,000 | 4.787,000 | 59.640,140 |
| 24.10.2025 | 19:22:20.877 | 11,940 G | - | - | 4.387,000 | 54.772,140 |
| 24.10.2025 | 17:31:23.536 | 12,120 G | - | - | 4.387,000 | 54.772,140 |
| 24.10.2025 | 17:28:40.346 | 12,150 BZ | 300 | 3.645,000 | 4.387,000 | 54.772,140 |
| 24.10.2025 | 16:37:25.534 | 11,980 BZ | 200 | 2.396,000 | 4.087,000 | 51.127,140 |
| 24.10.2025 | 16:26:58.780 | 12,000 BZ | 200 | 2.400,000 | 3.887,000 | 48.731,140 |
| 24.10.2025 | 15:08:20.386 | 12,510 G | - | - | 3.687,000 | 46.331,140 |
| 24.10.2025 | 14:33:17.489 | 12,840 BZ | 100 | 1.284,000 | 3.687,000 | 46.331,140 |
| 24.10.2025 | 13:47:34.196 | 12,440 BZ | 300 | 3.732,000 | 3.587,000 | 45.047,140 |
| 24.10.2025 | 13:40:13.469 | 12,430 BZ | 12 | 149,160 | 3.287,000 | 41.315,140 |
| 24.10.2025 | 13:32:53.397 | 12,440 BZ | 100 | 1.244,000 | 3.275,000 | 41.165,980 |
| 24.10.2025 | 10:47:05.223 | 12,490 BZ | 800 | 9.992,000 | 3.175,000 | 39.921,980 |
| 24.10.2025 | 10:46:05.551 | 12,530 G | - | - | 2.375,000 | 29.929,980 |
| 24.10.2025 | 09:51:48.729 | 12,410 BZ | 788 | 9.779,080 | 2.375,000 | 29.929,980 |
| 24.10.2025 | 09:16:05.930 | 12,610 G | - | - | 1.587,000 | 20.150,900 |
| 24.10.2025 | 09:14:50.943 | 12,680 BZ | 200 | 2.536,000 | 1.587,000 | 20.150,900 |
| 24.10.2025 | 09:11:30.687 | 12,700 BZ | 200 | 2.540,000 | 1.387,000 | 17.614,900 |
| 24.10.2025 | 08:00:15.043 | 12,700 BZ | 1.187 | 15.074,900 | 1.187,000 | 15.074,900 |
| 23.10.2025 | 19:49:38.040 | 12,260 BZ | 300 | 3.678,000 | 4.083,000 | 48.037,680 |
| 23.10.2025 | 19:49:38.040 | 12,260 BZ | 300 | 3.678,000 | 4.083,000 | 48.037,680 |
| 23.10.2025 | 19:24:22.410 | 11,900 G | - | - | 3.783,000 | 44.359,680 |
| 23.10.2025 | 19:14:52.425 | 11,940 BZ | 800 | 9.552,000 | 3.783,000 | 44.359,680 |
| 23.10.2025 | 17:37:55.609 | 11,670 G | - | - | 2.983,000 | 34.807,680 |