Ether Future 01/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH00KY
ISIN DE000MH00KY4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13:33:12.402 | 0,430 BZ | 520 | 223,600 | 125.377,000 | 47.940,910 |
| 30.12.2025 | 13:33:12.402 | 0,430 BZ | 520 | 223,600 | 125.377,000 | 47.940,910 |
| 30.12.2025 | 10:58:33.779 | 0,420 G | - | - | 124.857,000 | 47.717,310 |
| 30.12.2025 | 10:52:01.876 | 0,430 BZ | 10.000 | 4.300,000 | 124.857,000 | 47.717,310 |
| 30.12.2025 | 09:50:52.762 | 0,410 G | - | - | 114.857,000 | 43.417,310 |
| 30.12.2025 | 08:53:18.486 | 0,390 BZ | 13.511 | 5.269,290 | 114.857,000 | 43.417,310 |
| 30.12.2025 | 08:53:13.308 | 0,390 BZ | 20.000 | 7.800,000 | 101.346,000 | 38.148,020 |
| 30.12.2025 | 08:53:08.735 | 0,390 BZ | 10.000 | 3.900,000 | 81.346,000 | 30.348,020 |
| 30.12.2025 | 08:53:04.217 | 0,380 BZ | 5.000 | 1.900,000 | 71.346,000 | 26.448,020 |
| 30.12.2025 | 08:51:47.930 | 0,370 BZ | 66.346 | 24.548,020 | 66.346,000 | 24.548,020 |
| 29.12.2025 | 18:47:45.372 | 0,390 RG | 1.250 | 487,500 | 19.333,000 | 8.550,140 |
| 29.12.2025 | 18:47:45.372 | 0,390 RG | 1.250 | 487,500 | 19.333,000 | 8.550,140 |
| 29.12.2025 | 16:26:14.465 | 0,370 RG | 1.950 | 721,500 | 18.083,000 | 8.062,640 |
| 29.12.2025 | 09:36:00.219 | 0,440 G | - | - | 16.133,000 | 7.341,140 |
| 29.12.2025 | 08:57:28.850 | 0,460 BZ | 729 | 335,340 | 16.133,000 | 7.341,140 |
| 29.12.2025 | 08:55:35.035 | 0,430 BZ | 1.300 | 559,000 | 15.404,000 | 7.005,800 |
| 29.12.2025 | 08:09:11.336 | 0,450 BZ | 4.104 | 1.846,800 | 14.104,000 | 6.446,800 |
| 29.12.2025 | 08:00:10.108 | 0,460 BZ | 10.000 | 4.600,000 | 10.000,000 | 4.600,000 |
| 23.12.2025 | 21:19:35.938 | 0,400 RG* | 1.800 | 720,000 | 132.114,000 | 51.910,570 |
| 23.12.2025 | 21:19:35.938 | 0,400 RG* | 1.800 | 720,000 | 132.114,000 | 51.910,570 |
| 23.12.2025 | 20:43:02.928 | 0,400 RG | 3.750 | 1.500,000 | 130.314,000 | 51.190,570 |
| 23.12.2025 | 20:30:23.794 | 0,400 RG | 3.750 | 1.500,000 | 126.564,000 | 49.690,570 |
| 23.12.2025 | 19:27:12.244 | 0,400 RG | 2.000 | 800,000 | 122.814,000 | 48.190,570 |
| 23.12.2025 | 19:19:40.613 | 0,380 RG | 2.934 | 1.114,920 | 120.814,000 | 47.390,570 |
| 23.12.2025 | 19:00:00.686 | 0,380 RG | 10.000 | 3.800,000 | 117.880,000 | 46.275,650 |
| 23.12.2025 | 18:35:10.780 | 0,400 BG | 2.000 | 800,000 | 107.880,000 | 42.475,650 |
| 23.12.2025 | 18:31:29.128 | 0,410 BZ | 1.000 | 410,000 | 105.880,000 | 41.675,650 |
| 23.12.2025 | 16:26:05.280 | 0,370 RG | 2.200 | 814,000 | 104.880,000 | 41.265,650 |
| 23.12.2025 | 15:56:08.548 | 0,350 RG | 300 | 105,000 | 102.680,000 | 40.451,650 |
| 23.12.2025 | 15:55:08.118 | 0,380 RG | 6.666 | 2.533,080 | 102.380,000 | 40.346,650 |
| 23.12.2025 | 15:39:18.721 | 0,380 RG | 2.500 | 950,000 | 95.714,000 | 37.813,570 |
| 23.12.2025 | 14:42:34.696 | 0,380 RG | 27.571 | 10.476,980 | 93.214,000 | 36.863,570 |
| 23.12.2025 | 14:14:08.105 | 0,400 G | - | - | 65.643,000 | 26.386,590 |
| 23.12.2025 | 14:09:41.572 | 0,400 RG* | 500 | 200,000 | 65.643,000 | 26.386,590 |
| 23.12.2025 | 12:04:56.150 | 0,400 BB | 33.654 | 13.461,600 | 65.143,000 | 26.186,590 |
| 23.12.2025 | 11:57:34.853 | 0,400 RG* | 4.000 | 1.600,000 | 31.489,000 | 12.724,990 |
| 23.12.2025 | 09:45:10.756 | 0,400 G | - | - | 27.489,000 | 11.124,990 |
| 23.12.2025 | 09:14:19.567 | 0,400 BZ | 5.000 | 2.000,000 | 27.489,000 | 11.124,990 |
| 23.12.2025 | 08:36:42.570 | 0,420 BZ | 4.000 | 1.680,000 | 22.489,000 | 9.124,990 |
| 23.12.2025 | 08:10:00.614 | 0,400 BZ | 10.000 | 4.000,000 | 18.489,000 | 7.444,990 |
| 23.12.2025 | 08:00:07.440 | 0,400 BZ | 3.550 | 1.420,000 | 8.489,000 | 3.444,990 |
| 23.12.2025 | 08:00:01.894 | 0,410 BZ | 4.939 | 2.024,990 | 4.939,000 | 2.024,990 |
| 22.12.2025 | 21:55:31.255 | 0,410 BZ | 1.100 | 451,000 | 1.468.032,000 | 725.593,160 |
| 22.12.2025 | 21:55:31.255 | 0,410 BZ | 1.100 | 451,000 | 1.468.032,000 | 725.593,160 |
| 22.12.2025 | 21:53:09.153 | 0,430 BZ | 1.160 | 498,800 | 1.466.932,000 | 725.142,160 |
| 22.12.2025 | 21:45:14.397 | 0,430 BZ | 5.000 | 2.150,000 | 1.465.772,000 | 724.643,360 |
| 22.12.2025 | 21:41:29.304 | 0,430 BZ | 5.000 | 2.150,000 | 1.460.772,000 | 722.493,360 |
| 22.12.2025 | 21:16:55.644 | 0,430 BZ | 1.100 | 473,000 | 1.455.772,000 | 720.343,360 |
| 22.12.2025 | 20:51:04.185 | 0,420 BZ | 1.500 | 630,000 | 1.454.672,000 | 719.870,360 |
| 22.12.2025 | 20:41:08.964 | 0,440 BZ | 10.000 | 4.400,000 | 1.453.172,000 | 719.240,360 |
| 22.12.2025 | 20:36:47.681 | 0,440 BZ | 5.500 | 2.420,000 | 1.443.172,000 | 714.840,360 |
| 22.12.2025 | 20:36:19.277 | 0,420 BZ | 1.000 | 420,000 | 1.437.672,000 | 712.420,360 |
| 22.12.2025 | 20:33:50.474 | 0,450 BZ | 220 | 99,000 | 1.436.672,000 | 712.000,360 |
| 22.12.2025 | 20:29:11.806 | 0,440 BZ | 20.000 | 8.800,000 | 1.436.452,000 | 711.901,360 |
| 22.12.2025 | 20:28:39.689 | 0,440 G | - | - | 1.416.452,000 | 703.101,360 |
| 22.12.2025 | 20:28:12.750 | 0,440 G | - | - | 1.416.452,000 | 703.101,360 |
| 22.12.2025 | 20:13:33.999 | 0,450 BZ | 15.000 | 6.750,000 | 1.416.452,000 | 703.101,360 |
| 22.12.2025 | 20:07:15.851 | 0,450 BZ | 3.110 | 1.399,500 | 1.401.452,000 | 696.351,360 |
| 22.12.2025 | 20:02:45.663 | 0,460 BZ | 2.000 | 920,000 | 1.398.342,000 | 694.951,860 |
| 22.12.2025 | 20:01:05.847 | 0,460 BZ | 20.000 | 9.200,000 | 1.396.342,000 | 694.031,860 |
| 22.12.2025 | 19:53:44.040 | 0,470 BZ | 1.041 | 489,270 | 1.376.342,000 | 684.831,860 |
| 22.12.2025 | 19:53:38.744 | 0,470 BZ | 1.000 | 470,000 | 1.375.301,000 | 684.342,590 |
| 22.12.2025 | 19:50:11.785 | 0,480 BZ | 1.041 | 499,680 | 1.374.301,000 | 683.872,590 |
| 22.12.2025 | 19:50:07.806 | 0,480 BZ | 20.000 | 9.600,000 | 1.373.260,000 | 683.372,910 |
| 22.12.2025 | 19:42:52.777 | 0,480 BZ | 6.000 | 2.880,000 | 1.353.260,000 | 673.772,910 |
| 22.12.2025 | 19:42:04.180 | 0,480 BZ | 1.100 | 528,000 | 1.347.260,000 | 670.892,910 |
| 22.12.2025 | 19:38:37.287 | 0,480 BZ | 1.600 | 768,000 | 1.346.160,000 | 670.364,910 |
| 22.12.2025 | 19:21:21.059 | 0,470 BZ | 1.000 | 470,000 | 1.344.560,000 | 669.596,910 |
| 22.12.2025 | 19:14:21.758 | 0,480 BZ | 2.083 | 999,840 | 1.343.560,000 | 669.126,910 |
| 22.12.2025 | 19:13:09.014 | 0,480 BZ | 2.000 | 960,000 | 1.341.477,000 | 668.127,070 |
| 22.12.2025 | 18:59:56.589 | 0,480 BZ | 2.000 | 960,000 | 1.339.477,000 | 667.167,070 |
| 22.12.2025 | 18:53:42.867 | 0,480 BZ | 2.500 | 1.200,000 | 1.337.477,000 | 666.207,070 |
| 22.12.2025 | 18:46:13.857 | 0,480 BZ | 4.500 | 2.160,000 | 1.334.977,000 | 665.007,070 |
| 22.12.2025 | 18:44:38.412 | 0,480 BZ | 4.150 | 1.992,000 | 1.330.477,000 | 662.847,070 |
| 22.12.2025 | 18:37:49.464 | 0,480 BZ | 12.000 | 5.760,000 | 1.326.327,000 | 660.855,070 |
| 22.12.2025 | 18:29:16.637 | 0,480 BZ | 1.111 | 533,280 | 1.314.327,000 | 655.095,070 |
| 22.12.2025 | 18:21:17.922 | 0,480 BZ | 625 | 300,000 | 1.313.216,000 | 654.561,790 |
| 22.12.2025 | 18:13:58.054 | 0,480 BZ | 5.000 | 2.400,000 | 1.312.591,000 | 654.261,790 |
| 22.12.2025 | 18:05:07.559 | 0,480 BZ | 2.000 | 960,000 | 1.307.591,000 | 651.861,790 |
| 22.12.2025 | 17:43:02.827 | 0,490 BZ | 20.000 | 9.800,000 | 1.305.591,000 | 650.901,790 |
| 22.12.2025 | 17:40:50.000 | 0,490 BZ | 10.000 | 4.900,000 | 1.285.591,000 | 641.101,790 |
| 22.12.2025 | 17:37:06.216 | 0,490 BZ | 2.000 | 980,000 | 1.275.591,000 | 636.201,790 |
| 22.12.2025 | 17:33:33.462 | 0,500 BZ | 400 | 200,000 | 1.273.591,000 | 635.221,790 |
| 22.12.2025 | 17:32:26.526 | 0,490 BZ | 500 | 245,000 | 1.273.191,000 | 635.021,790 |
| 22.12.2025 | 17:31:53.748 | 0,490 G | - | - | 1.272.691,000 | 634.776,790 |
| 22.12.2025 | 17:13:23.190 | 0,500 BZ | 600 | 300,000 | 1.272.691,000 | 634.776,790 |
| 22.12.2025 | 17:08:03.887 | 0,500 BZ | 2.000 | 1.000,000 | 1.272.091,000 | 634.476,790 |
| 22.12.2025 | 16:58:58.978 | 0,500 BZ | 600 | 300,000 | 1.270.091,000 | 633.476,790 |
| 22.12.2025 | 16:57:43.547 | 0,500 BZ | 2.040 | 1.020,000 | 1.269.491,000 | 633.176,790 |
| 22.12.2025 | 16:56:38.947 | 0,500 BZ | 4.000 | 2.000,000 | 1.267.451,000 | 632.156,790 |
| 22.12.2025 | 16:52:45.160 | 0,500 BZ | 450 | 225,000 | 1.263.451,000 | 630.156,790 |
| 22.12.2025 | 16:50:14.864 | 0,490 BZ | 2.000 | 980,000 | 1.263.001,000 | 629.931,790 |
| 22.12.2025 | 16:46:49.409 | 0,480 BZ | 2.000 | 960,000 | 1.261.001,000 | 628.951,790 |
| 22.12.2025 | 16:44:24.671 | 0,480 BZ | 30.000 | 14.400,000 | 1.259.001,000 | 627.991,790 |
| 22.12.2025 | 16:43:58.935 | 0,480 BZ | 3.900 | 1.872,000 | 1.229.001,000 | 613.591,790 |
| 22.12.2025 | 16:36:35.636 | 0,470 BZ | 11.000 | 5.170,000 | 1.225.101,000 | 611.719,790 |
| 22.12.2025 | 16:33:00.017 | 0,490 BZ | 10.000 | 4.900,000 | 1.214.101,000 | 606.549,790 |
| 22.12.2025 | 16:23:50.599 | 0,480 BZ | 6.000 | 2.880,000 | 1.204.101,000 | 601.649,790 |
| 22.12.2025 | 16:12:50.099 | 0,490 BZ | 2.000 | 980,000 | 1.198.101,000 | 598.769,790 |
| 22.12.2025 | 16:06:36.669 | 0,500 BZ | 400 | 200,000 | 1.196.101,000 | 597.789,790 |