Bitcoin Future 11/2025 (CME) USD/KO/Call [endlos]/MS
WKN MH0054
ISIN DE000MH00544
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 31.10.2025 | 19:19:34.286 | 15,040 G | - | - | 8.147,000 | 127.267,370 |
| 31.10.2025 | 19:19:34.286 | 15,040 G | - | - | 8.147,000 | 127.267,370 |
| 31.10.2025 | 17:25:13.942 | 15,710 G | - | - | 8.147,000 | 127.267,370 |
| 31.10.2025 | 15:39:47.616 | 15,690 BZ | 45 | 706,050 | 8.147,000 | 127.267,370 |
| 31.10.2025 | 15:31:17.637 | 15,250 BZ | 300 | 4.575,000 | 8.102,000 | 126.561,320 |
| 31.10.2025 | 14:56:58.246 | 15,840 G | - | - | 7.802,000 | 121.986,320 |
| 31.10.2025 | 13:35:34.453 | 15,910 BZ | 3.152 | 50.148,320 | 7.802,000 | 121.986,320 |
| 31.10.2025 | 13:05:08.727 | 16,060 BZ | 1.500 | 24.090,000 | 4.650,000 | 71.838,000 |
| 31.10.2025 | 10:43:48.334 | 15,530 G | - | - | 3.150,000 | 47.748,000 |
| 31.10.2025 | 09:41:58.354 | 15,340 BZ | 50 | 767,000 | 3.150,000 | 47.748,000 |
| 31.10.2025 | 09:00:05.060 | 15,120 G | - | - | 3.100,000 | 46.981,000 |
| 31.10.2025 | 08:52:44.490 | 14,970 BZ | 1.000 | 14.970,000 | 3.100,000 | 46.981,000 |
| 31.10.2025 | 08:37:25.653 | 15,230 BZ | 1.000 | 15.230,000 | 2.100,000 | 32.011,000 |
| 31.10.2025 | 08:12:17.294 | 15,250 BZ | 1.000 | 15.250,000 | 1.100,000 | 16.781,000 |
| 31.10.2025 | 08:00:10.714 | 15,310 BZ | 100 | 1.531,000 | 100,000 | 1.531,000 |
| 30.10.2025 | 19:17:49.469 | 13,310 G | - | - | 5.810,000 | 87.970,420 |
| 30.10.2025 | 19:17:49.469 | 13,310 G | - | - | 5.810,000 | 87.970,420 |
| 30.10.2025 | 18:12:04.668 | 13,490 BZ | 370 | 4.991,300 | 5.810,000 | 87.970,420 |
| 30.10.2025 | 17:25:19.118 | 13,850 G | - | - | 5.440,000 | 82.979,120 |
| 30.10.2025 | 16:53:29.379 | 13,500 BZ | 239 | 3.226,500 | 5.440,000 | 82.979,120 |
| 30.10.2025 | 16:09:21.366 | 13,820 BZ | 300 | 4.146,000 | 5.201,000 | 79.752,620 |
| 30.10.2025 | 15:44:14.905 | 14,100 BZ | 150 | 2.115,000 | 4.901,000 | 75.606,620 |
| 30.10.2025 | 14:56:00.402 | 13,710 G | - | - | 4.751,000 | 73.491,620 |
| 30.10.2025 | 14:47:00.358 | 13,680 BZ | 1.000 | 13.680,000 | 4.751,000 | 73.491,620 |
| 30.10.2025 | 14:26:53.047 | 14,120 BZ | 280 | 3.953,600 | 3.751,000 | 59.811,620 |
| 30.10.2025 | 13:39:21.082 | 14,640 BZ | 270 | 3.952,800 | 3.471,000 | 55.858,020 |
| 30.10.2025 | 10:41:40.126 | 15,720 G | - | - | 3.201,000 | 51.905,220 |
| 30.10.2025 | 10:04:34.071 | 16,160 BZ | 250 | 4.040,000 | 3.201,000 | 51.905,220 |
| 30.10.2025 | 09:31:03.457 | 16,220 BZ | 2.951 | 47.865,220 | 2.951,000 | 47.865,220 |
| 30.10.2025 | 09:00:37.482 | 16,770 G | - | - | - | - |
| 29.10.2025 | 19:52:36.009 | 16,340 BZ | 300 | 4.902,000 | 1.555,000 | 26.022,900 |
| 29.10.2025 | 19:52:36.009 | 16,340 BZ | 300 | 4.902,000 | 1.555,000 | 26.022,900 |
| 29.10.2025 | 19:16:02.955 | 16,740 G | - | - | 1.255,000 | 21.120,900 |
| 29.10.2025 | 19:12:42.972 | 16,920 G | - | - | 1.255,000 | 21.120,900 |
| 29.10.2025 | 17:27:27.211 | 16,690 BZ | 750 | 12.517,500 | 1.255,000 | 21.120,900 |
| 29.10.2025 | 17:22:14.147 | 16,740 BZ | 200 | 3.348,000 | 505,000 | 8.603,400 |
| 29.10.2025 | 17:19:39.914 | 16,590 G | - | - | 305,000 | 5.255,400 |
| 29.10.2025 | 17:10:41.289 | 16,650 BZ | 200 | 3.330,000 | 305,000 | 5.255,400 |
| 29.10.2025 | 14:53:41.196 | 18,070 G | - | - | 105,000 | 1.925,400 |
| 29.10.2025 | 14:10:01.167 | 18,530 BZ | 10 | 185,300 | 105,000 | 1.925,400 |
| 29.10.2025 | 14:08:23.019 | 18,510 BZ | 10 | 185,100 | 95,000 | 1.740,100 |
| 29.10.2025 | 13:12:45.963 | 18,460 G | - | - | 85,000 | 1.555,000 |
| 29.10.2025 | 12:18:26.842 | 18,250 BZ | 50 | 912,500 | 85,000 | 1.555,000 |
| 29.10.2025 | 10:42:38.697 | 18,170 G | - | - | 35,000 | 642,500 |
| 29.10.2025 | 09:56:10.783 | 18,300 BZ | 25 | 457,500 | 35,000 | 642,500 |
| 29.10.2025 | 08:56:21.672 | 18,720 G | - | - | 10,000 | 185,000 |
| 29.10.2025 | 08:07:42.192 | 18,500 BZ | 10 | 185,000 | 10,000 | 185,000 |
| 28.10.2025 | 19:20:34.348 | 20,190 G | - | - | 459,000 | 9.223,640 |
| 28.10.2025 | 19:20:34.348 | 20,190 G | - | - | 459,000 | 9.223,640 |
| 28.10.2025 | 19:18:58.906 | 20,160 BZ | 79 | 1.592,640 | 459,000 | 9.223,640 |
| 28.10.2025 | 17:28:16.566 | 20,020 G | - | - | 380,000 | 7.631,000 |
| 28.10.2025 | 17:23:11.362 | 19,700 BZ | 30 | 591,000 | 380,000 | 7.631,000 |
| 28.10.2025 | 16:30:04.233 | 20,000 BZ | 100 | 2.000,000 | 350,000 | 7.040,000 |
| 28.10.2025 | 14:59:58.436 | 20,450 G | - | - | 250,000 | 5.040,000 |
| 28.10.2025 | 14:33:16.976 | 20,160 BZ | 250 | 5.040,000 | 250,000 | 5.040,000 |
| 28.10.2025 | 10:55:57.056 | 19,540 G | - | - | - | - |
| 28.10.2025 | 09:37:27.758 | 19,390 G | - | - | - | - |
| 27.10.2025 | 20:44:13.541 | 20,000 BZ | 500 | 10.000,000 | 3.393,000 | 69.127,870 |
| 27.10.2025 | 20:44:13.541 | 20,000 BZ | 500 | 10.000,000 | 3.393,000 | 69.127,870 |
| 27.10.2025 | 19:18:52.711 | 20,570 G | - | - | 2.893,000 | 59.127,870 |
| 27.10.2025 | 18:41:56.911 | 20,590 BZ | 100 | 2.059,000 | 2.893,000 | 59.127,870 |
| 27.10.2025 | 18:32:44.917 | 20,430 BZ | 100 | 2.043,000 | 2.793,000 | 57.068,870 |
| 27.10.2025 | 17:52:36.362 | 20,550 BZ | 15 | 308,250 | 2.693,000 | 55.025,870 |
| 27.10.2025 | 17:26:27.138 | 20,220 G | - | - | 2.678,000 | 54.717,620 |
| 27.10.2025 | 14:56:19.809 | 20,240 G | - | - | 2.678,000 | 54.717,620 |
| 27.10.2025 | 14:51:48.010 | 20,050 BZ | 15 | 300,750 | 2.678,000 | 54.717,620 |
| 27.10.2025 | 14:50:38.548 | 20,020 BZ | 15 | 300,300 | 2.663,000 | 54.416,870 |
| 27.10.2025 | 11:15:21.432 | 20,340 BZ | 145 | 2.949,300 | 2.648,000 | 54.116,570 |
| 27.10.2025 | 11:06:53.957 | 20,310 BZ | 1.000 | 20.310,000 | 2.503,000 | 51.167,270 |
| 27.10.2025 | 10:40:40.802 | 20,270 G | - | - | 1.503,000 | 30.857,270 |
| 27.10.2025 | 10:25:50.168 | 20,100 BZ | 239 | 4.803,900 | 1.503,000 | 30.857,270 |
| 27.10.2025 | 10:17:06.042 | 19,980 BZ | 200 | 3.996,000 | 1.264,000 | 26.053,370 |
| 27.10.2025 | 08:53:04.810 | 20,550 G | - | - | 1.064,000 | 22.057,370 |
| 27.10.2025 | 08:40:02.228 | 20,510 BZ | 240 | 4.922,400 | 1.064,000 | 22.057,370 |
| 27.10.2025 | 08:33:28.770 | 20,770 BZ | 240 | 4.984,800 | 824,000 | 17.134,970 |
| 27.10.2025 | 08:32:26.771 | 20,670 BZ | 246 | 5.084,820 | 584,000 | 12.150,170 |
| 27.10.2025 | 08:25:31.650 | 20,900 BZ | 120 | 2.508,000 | 338,000 | 7.065,350 |
| 27.10.2025 | 08:01:01.020 | 20,940 BZ | 22 | 460,680 | 218,000 | 4.557,350 |
| 27.10.2025 | 08:00:21.218 | 20,870 BZ | 73 | 1.523,510 | 196,000 | 4.096,670 |
| 27.10.2025 | 08:00:16.215 | 20,920 BZ | 123 | 2.573,160 | 123,000 | 2.573,160 |
| 24.10.2025 | 20:46:19.708 | 16,330 BZ | 100 | 1.633,000 | 1.703,000 | 27.460,770 |
| 24.10.2025 | 20:46:19.708 | 16,330 BZ | 100 | 1.633,000 | 1.703,000 | 27.460,770 |
| 24.10.2025 | 19:23:35.983 | 16,290 BZ | 123 | 2.003,670 | 1.603,000 | 25.827,770 |
| 24.10.2025 | 19:19:00.325 | 16,140 G | - | - | 1.480,000 | 23.824,100 |
| 24.10.2025 | 17:24:42.879 | 16,230 G | - | - | 1.480,000 | 23.824,100 |
| 24.10.2025 | 16:47:59.522 | 15,800 BZ | 1.000 | 15.800,000 | 1.480,000 | 23.824,100 |
| 24.10.2025 | 15:56:57.880 | 16,630 BZ | 24 | 399,120 | 480,000 | 8.024,100 |
| 24.10.2025 | 15:39:58.575 | 16,400 BZ | 184 | 3.017,600 | 456,000 | 7.624,980 |
| 24.10.2025 | 15:18:50.374 | 16,940 BZ | 100 | 1.694,000 | 272,000 | 4.607,380 |
| 24.10.2025 | 15:02:56.341 | 16,910 BZ | 70 | 1.183,700 | 172,000 | 2.913,380 |
| 24.10.2025 | 14:56:55.189 | 16,890 G | - | - | 102,000 | 1.729,680 |
| 24.10.2025 | 14:33:14.527 | 17,240 BZ | 30 | 517,200 | 102,000 | 1.729,680 |
| 24.10.2025 | 11:07:12.822 | 16,840 BZ | 72 | 1.212,480 | 72,000 | 1.212,480 |
| 24.10.2025 | 10:40:30.193 | 16,650 G | - | - | - | - |
| 24.10.2025 | 08:57:34.576 | 17,110 G | - | - | - | - |
| 23.10.2025 | 21:58:29.343 | 16,070 BZ | 600 | 9.642,000 | 4.640,000 | 72.328,000 |
| 23.10.2025 | 21:58:29.343 | 16,070 BZ | 600 | 9.642,000 | 4.640,000 | 72.328,000 |
| 23.10.2025 | 19:31:47.053 | 16,040 G | - | - | 4.040,000 | 62.686,000 |
| 23.10.2025 | 17:59:10.026 | 15,810 G | - | - | 4.040,000 | 62.686,000 |
| 23.10.2025 | 17:09:15.540 | 15,730 BZ | 1.000 | 15.730,000 | 4.040,000 | 62.686,000 |