Bitcoin Future 01/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH00VJ
ISIN DE000MH00VJ2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.01.2026 | 21:48:53.554 | 14,440 BZ | 25 | 361,000 | 140.578,000 | 1.814.026,480 |
| 13.01.2026 | 21:48:53.554 | 14,440 BZ | 25 | 361,000 | 140.578,000 | 1.814.026,480 |
| 13.01.2026 | 21:48:44.429 | 14,450 BZ | 25 | 361,250 | 140.553,000 | 1.813.665,480 |
| 13.01.2026 | 21:31:58.501 | 14,400 BZ | 200 | 2.880,000 | 140.528,000 | 1.813.304,230 |
| 13.01.2026 | 21:31:37.730 | 14,380 BZ | 200 | 2.876,000 | 140.328,000 | 1.810.424,230 |
| 13.01.2026 | 21:21:15.685 | 14,530 BZ | 7 | 101,710 | 140.128,000 | 1.807.548,230 |
| 13.01.2026 | 21:21:11.536 | 14,550 BZ | 7 | 101,850 | 140.121,000 | 1.807.446,520 |
| 13.01.2026 | 21:00:22.874 | 14,380 BZ | 34 | 488,920 | 140.114,000 | 1.807.344,670 |
| 13.01.2026 | 21:00:09.971 | 14,370 BZ | 34 | 488,580 | 140.080,000 | 1.806.855,750 |
| 13.01.2026 | 20:57:19.206 | 14,340 BZ | 100 | 1.434,000 | 140.046,000 | 1.806.367,170 |
| 13.01.2026 | 20:57:15.541 | 14,360 BZ | 100 | 1.436,000 | 139.946,000 | 1.804.933,170 |
| 13.01.2026 | 20:55:57.453 | 14,300 BZ | 690 | 9.867,000 | 139.846,000 | 1.803.497,170 |
| 13.01.2026 | 20:55:53.286 | 14,320 BZ | 690 | 9.880,800 | 139.156,000 | 1.793.630,170 |
| 13.01.2026 | 20:53:54.731 | 14,340 BZ | 90 | 1.290,600 | 138.466,000 | 1.783.749,370 |
| 13.01.2026 | 20:52:11.560 | 14,240 BZ | 90 | 1.281,600 | 138.376,000 | 1.782.458,770 |
| 13.01.2026 | 20:43:01.613 | 14,210 BZ | 20 | 284,200 | 138.286,000 | 1.781.177,170 |
| 13.01.2026 | 20:42:57.727 | 14,220 BZ | 20 | 284,400 | 138.266,000 | 1.780.892,970 |
| 13.01.2026 | 20:38:29.644 | 14,140 BZ | 70 | 989,800 | 138.246,000 | 1.780.608,570 |
| 13.01.2026 | 20:38:18.982 | 14,150 BZ | 70 | 990,500 | 138.176,000 | 1.779.618,770 |
| 13.01.2026 | 20:28:02.948 | 13,970 BZ | 70 | 977,900 | 138.106,000 | 1.778.628,270 |
| 13.01.2026 | 20:27:43.106 | 13,960 BZ | 70 | 977,200 | 138.036,000 | 1.777.650,370 |
| 13.01.2026 | 20:18:09.764 | 13,710 BZ | 50 | 685,500 | 137.966,000 | 1.776.673,170 |
| 13.01.2026 | 20:18:02.784 | 13,730 BZ | 50 | 686,500 | 137.916,000 | 1.775.987,670 |
| 13.01.2026 | 20:05:20.523 | 13,680 BZ | 500 | 6.840,000 | 137.866,000 | 1.775.301,170 |
| 13.01.2026 | 20:04:54.069 | 13,690 BZ | 500 | 6.845,000 | 137.366,000 | 1.768.461,170 |
| 13.01.2026 | 19:58:42.460 | 13,760 BZ | 36 | 495,360 | 136.866,000 | 1.761.616,170 |
| 13.01.2026 | 19:58:09.962 | 13,780 BZ | 36 | 496,080 | 136.830,000 | 1.761.120,810 |
| 13.01.2026 | 19:58:03.408 | 13,780 BZ | 290 | 3.996,200 | 136.794,000 | 1.760.624,730 |
| 13.01.2026 | 19:57:51.011 | 13,730 BZ | 290 | 3.981,700 | 136.504,000 | 1.756.628,530 |
| 13.01.2026 | 19:55:37.961 | 13,740 BZ | 143 | 1.964,820 | 136.214,000 | 1.752.646,830 |
| 13.01.2026 | 19:55:03.933 | 13,740 BZ | 143 | 1.964,820 | 136.071,000 | 1.750.682,010 |
| 13.01.2026 | 19:46:55.362 | 13,920 BZ | 108 | 1.503,360 | 135.928,000 | 1.748.717,190 |
| 13.01.2026 | 19:46:43.243 | 13,860 BZ | 108 | 1.496,880 | 135.820,000 | 1.747.213,830 |
| 13.01.2026 | 19:38:30.578 | 13,870 BZ | 100 | 1.387,000 | 135.712,000 | 1.745.716,950 |
| 13.01.2026 | 19:38:09.807 | 13,890 BZ | 100 | 1.389,000 | 135.612,000 | 1.744.329,950 |
| 13.01.2026 | 19:26:43.362 | 13,800 BZ | 100 | 1.380,000 | 135.512,000 | 1.742.940,950 |
| 13.01.2026 | 19:26:18.052 | 13,780 BZ | 100 | 1.378,000 | 135.412,000 | 1.741.560,950 |
| 13.01.2026 | 19:25:20.581 | 13,500 G | - | - | 135.312,000 | 1.740.182,950 |
| 13.01.2026 | 19:23:00.960 | 13,910 BZ | 100 | 1.391,000 | 135.312,000 | 1.740.182,950 |
| 13.01.2026 | 19:20:41.020 | 13,800 BZ | 100 | 1.380,000 | 135.212,000 | 1.738.791,950 |
| 13.01.2026 | 19:12:39.002 | 13,650 BZ | 500 | 6.825,000 | 135.112,000 | 1.737.411,950 |
| 13.01.2026 | 19:11:14.594 | 13,640 BZ | 500 | 6.820,000 | 134.612,000 | 1.730.586,950 |
| 13.01.2026 | 19:10:18.771 | 13,660 BZ | 40 | 546,400 | 134.112,000 | 1.723.766,950 |
| 13.01.2026 | 19:09:16.335 | 13,590 BZ | 40 | 543,600 | 134.072,000 | 1.723.220,550 |
| 13.01.2026 | 19:05:48.705 | 13,670 BZ | 186 | 2.542,620 | 134.032,000 | 1.722.676,950 |
| 13.01.2026 | 19:05:40.029 | 13,630 BZ | 36 | 490,680 | 133.846,000 | 1.720.134,330 |
| 13.01.2026 | 19:03:53.806 | 13,480 BZ | 150 | 2.022,000 | 133.810,000 | 1.719.643,650 |
| 13.01.2026 | 18:48:44.888 | 13,570 BZ | 950 | 12.891,500 | 133.660,000 | 1.717.621,650 |
| 13.01.2026 | 18:48:39.604 | 13,610 BZ | 200 | 2.722,000 | 132.710,000 | 1.704.730,150 |
| 13.01.2026 | 18:47:06.365 | 13,590 BZ | 750 | 10.192,500 | 132.510,000 | 1.702.008,150 |
| 13.01.2026 | 18:46:35.620 | 13,610 BZ | 147 | 2.000,670 | 131.760,000 | 1.691.815,650 |
| 13.01.2026 | 18:46:23.253 | 13,620 BZ | 147 | 2.002,140 | 131.613,000 | 1.689.814,980 |
| 13.01.2026 | 18:44:17.339 | 13,590 BZ | 60 | 815,400 | 131.466,000 | 1.687.812,840 |
| 13.01.2026 | 18:44:09.836 | 13,620 BZ | 60 | 817,200 | 131.406,000 | 1.686.997,440 |
| 13.01.2026 | 18:35:54.983 | 13,580 BZ | 100 | 1.358,000 | 131.346,000 | 1.686.180,240 |
| 13.01.2026 | 18:35:44.792 | 13,600 BZ | 100 | 1.360,000 | 131.246,000 | 1.684.822,240 |
| 13.01.2026 | 18:22:25.869 | 13,530 BZ | 139 | 1.880,670 | 131.146,000 | 1.683.462,240 |
| 13.01.2026 | 18:22:09.053 | 13,540 BZ | 139 | 1.882,060 | 131.007,000 | 1.681.581,570 |
| 13.01.2026 | 18:21:47.951 | 13,520 BZ | 111 | 1.500,720 | 130.868,000 | 1.679.699,510 |
| 13.01.2026 | 18:21:39.722 | 13,460 BZ | 111 | 1.494,060 | 130.757,000 | 1.678.198,790 |
| 13.01.2026 | 18:17:47.435 | 13,450 BZ | 45 | 605,250 | 130.646,000 | 1.676.704,730 |
| 13.01.2026 | 18:17:40.002 | 13,470 BZ | 45 | 606,150 | 130.601,000 | 1.676.099,480 |
| 13.01.2026 | 18:17:33.050 | 13,470 BZ | 75 | 1.010,250 | 130.556,000 | 1.675.493,330 |
| 13.01.2026 | 18:17:27.158 | 13,500 BZ | 75 | 1.012,500 | 130.481,000 | 1.674.483,080 |
| 13.01.2026 | 18:14:29.713 | 13,600 BZ | 50 | 680,000 | 130.406,000 | 1.673.470,580 |
| 13.01.2026 | 18:14:19.165 | 13,610 BZ | 50 | 680,500 | 130.356,000 | 1.672.790,580 |
| 13.01.2026 | 18:06:26.877 | 13,640 BZ | 500 | 6.820,000 | 130.306,000 | 1.672.110,080 |
| 13.01.2026 | 18:06:18.027 | 13,660 BZ | 500 | 6.830,000 | 129.806,000 | 1.665.290,080 |
| 13.01.2026 | 18:06:16.479 | 13,660 BZ | 440 | 6.010,400 | 129.306,000 | 1.658.460,080 |
| 13.01.2026 | 18:05:53.923 | 13,680 BZ | 440 | 6.019,200 | 128.866,000 | 1.652.449,680 |
| 13.01.2026 | 18:03:18.560 | 13,720 BZ | 500 | 6.860,000 | 128.426,000 | 1.646.430,480 |
| 13.01.2026 | 18:03:09.592 | 13,730 BZ | 500 | 6.865,000 | 127.926,000 | 1.639.570,480 |
| 13.01.2026 | 18:01:38.811 | 13,590 BZ | 55 | 747,450 | 127.426,000 | 1.632.705,480 |
| 13.01.2026 | 18:01:12.919 | 13,600 BZ | 55 | 748,000 | 127.371,000 | 1.631.958,030 |
| 13.01.2026 | 17:59:37.777 | 13,660 BZ | 200 | 2.732,000 | 127.316,000 | 1.631.210,030 |
| 13.01.2026 | 17:59:25.311 | 13,670 BZ | 200 | 2.734,000 | 127.116,000 | 1.628.478,030 |
| 13.01.2026 | 17:59:10.934 | 13,690 BZ | 100 | 1.369,000 | 126.916,000 | 1.625.744,030 |
| 13.01.2026 | 17:59:00.354 | 13,700 BZ | 100 | 1.370,000 | 126.816,000 | 1.624.375,030 |
| 13.01.2026 | 17:56:31.754 | 13,910 BZ | 100 | 1.391,000 | 126.716,000 | 1.623.005,030 |
| 13.01.2026 | 17:56:27.122 | 13,960 BZ | 100 | 1.396,000 | 126.616,000 | 1.621.614,030 |
| 13.01.2026 | 17:55:47.900 | 13,940 BZ | 100 | 1.394,000 | 126.516,000 | 1.620.218,030 |
| 13.01.2026 | 17:55:34.074 | 13,920 BZ | 100 | 1.392,000 | 126.416,000 | 1.618.824,030 |
| 13.01.2026 | 17:54:09.924 | 13,870 BZ | 250 | 3.467,500 | 126.316,000 | 1.617.432,030 |
| 13.01.2026 | 17:52:00.415 | 13,870 BZ | 250 | 3.467,500 | 126.066,000 | 1.613.964,530 |
| 13.01.2026 | 17:49:55.530 | 13,900 BZ | 420 | 5.838,000 | 125.816,000 | 1.610.497,030 |
| 13.01.2026 | 17:49:20.175 | 13,910 BZ | 280 | 3.894,800 | 125.396,000 | 1.604.659,030 |
| 13.01.2026 | 17:49:17.240 | 13,940 BZ | 40 | 557,600 | 125.116,000 | 1.600.764,230 |
| 13.01.2026 | 17:47:57.381 | 13,860 BZ | 100 | 1.386,000 | 125.076,000 | 1.600.206,630 |
| 13.01.2026 | 17:43:12.965 | 13,890 BZ | 400 | 5.556,000 | 124.976,000 | 1.598.820,630 |
| 13.01.2026 | 17:43:07.244 | 13,900 BZ | 400 | 5.560,000 | 124.576,000 | 1.593.264,630 |
| 13.01.2026 | 17:41:32.644 | 13,600 G | - | - | 124.176,000 | 1.587.704,630 |
| 13.01.2026 | 17:40:40.067 | 13,740 BZ | 73 | 1.003,020 | 124.176,000 | 1.587.704,630 |
| 13.01.2026 | 17:40:35.346 | 13,750 BZ | 73 | 1.003,750 | 124.103,000 | 1.586.701,610 |
| 13.01.2026 | 17:40:15.533 | 13,750 BZ | 750 | 10.312,500 | 124.030,000 | 1.585.697,860 |
| 13.01.2026 | 17:39:08.716 | 13,850 BZ | 150 | 2.077,500 | 123.280,000 | 1.575.385,360 |
| 13.01.2026 | 17:36:02.238 | 13,760 BZ | 100 | 1.376,000 | 123.130,000 | 1.573.307,860 |
| 13.01.2026 | 17:34:52.135 | 13,770 BZ | 250 | 3.442,500 | 123.030,000 | 1.571.931,860 |
| 13.01.2026 | 17:34:05.875 | 13,710 BZ | 250 | 3.427,500 | 122.780,000 | 1.568.489,360 |
| 13.01.2026 | 17:28:11.345 | 13,460 BZ | 215 | 2.893,900 | 122.530,000 | 1.565.061,860 |
| 13.01.2026 | 17:28:05.150 | 13,460 BZ | 75 | 1.009,500 | 122.315,000 | 1.562.167,960 |