Ether Future 02/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH015K
ISIN DE000MH015K5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.02.2026 | 17:00:20.570 | 4,700 BZ | 2.146 | 10.086,200 | 339.892,000 | 1.276.916,870 |
| 02.02.2026 | 16:57:34.955 | 4,650 BZ | 25.000 | 116.250,000 | 337.746,000 | 1.266.830,670 |
| 02.02.2026 | 16:56:51.239 | 4,660 G | - | - | 312.746,000 | 1.150.580,670 |
| 02.02.2026 | 16:42:57.818 | 4,770 BZ | 100 | 477,000 | 312.746,000 | 1.150.580,670 |
| 02.02.2026 | 16:41:40.312 | 4,830 BZ | 100 | 483,000 | 312.646,000 | 1.150.103,670 |
| 02.02.2026 | 16:41:22.017 | 4,820 BZ | 120 | 578,400 | 312.546,000 | 1.149.620,670 |
| 02.02.2026 | 16:34:59.065 | 4,660 BZ | 50 | 233,000 | 312.426,000 | 1.149.042,270 |
| 02.02.2026 | 15:57:41.565 | 4,240 G | - | - | 312.376,000 | 1.148.809,270 |
| 02.02.2026 | 15:50:08.067 | 4,340 BZ | 3.000 | 13.020,000 | 312.376,000 | 1.148.809,270 |
| 02.02.2026 | 15:40:23.585 | 4,500 BZ | 1.000 | 4.500,000 | 309.376,000 | 1.135.789,270 |
| 02.02.2026 | 14:45:58.456 | 4,280 BZ | 260 | 1.112,800 | 308.376,000 | 1.131.289,270 |
| 02.02.2026 | 14:43:19.730 | 4,280 BZ | 1.190 | 5.093,200 | 308.116,000 | 1.130.176,470 |
| 02.02.2026 | 14:42:17.903 | 4,250 BZ | 250 | 1.062,500 | 306.926,000 | 1.125.083,270 |
| 02.02.2026 | 14:40:28.661 | 4,110 BZ | 570 | 2.342,700 | 306.676,000 | 1.124.020,770 |
| 02.02.2026 | 14:31:46.790 | 4,170 BZ | 400 | 1.668,000 | 306.106,000 | 1.121.678,070 |
| 02.02.2026 | 14:10:00.906 | 4,130 BZ | 24 | 99,120 | 305.706,000 | 1.120.010,070 |
| 02.02.2026 | 13:59:26.237 | 4,180 BZ | 399 | 1.667,820 | 305.682,000 | 1.119.910,950 |
| 02.02.2026 | 13:53:26.425 | 4,120 BZ | 1.200 | 4.944,000 | 305.283,000 | 1.118.243,130 |
| 02.02.2026 | 13:51:13.570 | 4,080 BZ | 1.200 | 4.896,000 | 304.083,000 | 1.113.299,130 |
| 02.02.2026 | 13:40:57.348 | 4,100 BZ | 200 | 820,000 | 302.883,000 | 1.108.403,130 |
| 02.02.2026 | 13:40:52.191 | 4,110 BZ | 200 | 822,000 | 302.683,000 | 1.107.583,130 |
| 02.02.2026 | 13:39:21.681 | 4,100 BZ | 800 | 3.280,000 | 302.483,000 | 1.106.761,130 |
| 02.02.2026 | 13:23:40.154 | 4,150 BZ | 474 | 1.967,100 | 301.683,000 | 1.103.481,130 |
| 02.02.2026 | 13:14:43.050 | 4,060 BZ | 500 | 2.030,000 | 301.209,000 | 1.101.514,030 |
| 02.02.2026 | 13:10:09.771 | 4,030 BZ | 497 | 2.002,910 | 300.709,000 | 1.099.484,030 |
| 02.02.2026 | 13:09:08.526 | 4,020 BZ | 1.000 | 4.020,000 | 300.212,000 | 1.097.481,120 |
| 02.02.2026 | 13:08:48.823 | 4,020 BZ | 7.000 | 28.140,000 | 299.212,000 | 1.093.461,120 |
| 02.02.2026 | 13:07:27.141 | 4,030 BZ | 100 | 403,000 | 292.212,000 | 1.065.321,120 |
| 02.02.2026 | 13:06:55.026 | 4,030 BZ | 2.000 | 8.060,000 | 292.112,000 | 1.064.918,120 |
| 02.02.2026 | 13:03:40.937 | 3,870 BZ | 750 | 2.902,500 | 290.112,000 | 1.056.858,120 |
| 02.02.2026 | 13:01:11.381 | 3,930 BZ | 253 | 994,290 | 289.362,000 | 1.053.955,620 |
| 02.02.2026 | 13:00:37.790 | 3,950 BZ | 1.500 | 5.925,000 | 289.109,000 | 1.052.961,330 |
| 02.02.2026 | 12:59:56.076 | 3,940 BZ | 1.000 | 3.940,000 | 287.609,000 | 1.047.036,330 |
| 02.02.2026 | 12:56:40.094 | 3,980 BZ | 150 | 597,000 | 286.609,000 | 1.043.096,330 |
| 02.02.2026 | 12:55:13.749 | 4,030 BZ | 255 | 1.027,650 | 286.459,000 | 1.042.499,330 |
| 02.02.2026 | 12:48:03.901 | 3,970 BZ | 300 | 1.191,000 | 286.204,000 | 1.041.471,680 |
| 02.02.2026 | 12:43:16.236 | 3,970 BZ | 251 | 996,470 | 285.904,000 | 1.040.280,680 |
| 02.02.2026 | 12:42:10.961 | 3,980 BZ | 2.500 | 9.950,000 | 285.653,000 | 1.039.284,210 |
| 02.02.2026 | 12:35:18.716 | 3,950 BZ | 300 | 1.185,000 | 283.153,000 | 1.029.334,210 |
| 02.02.2026 | 12:32:13.651 | 3,970 BZ | 6.500 | 25.805,000 | 282.853,000 | 1.028.149,210 |
| 02.02.2026 | 12:27:41.690 | 3,910 BZ | 350 | 1.368,500 | 276.353,000 | 1.002.344,210 |
| 02.02.2026 | 12:23:09.448 | 3,930 BZ | 250 | 982,500 | 276.003,000 | 1.000.975,710 |
| 02.02.2026 | 12:22:19.598 | 3,920 BZ | 400 | 1.568,000 | 275.753,000 | 999.993,210 |
| 02.02.2026 | 12:20:37.274 | 3,910 BZ | 800 | 3.128,000 | 275.353,000 | 998.425,210 |
| 02.02.2026 | 12:14:33.686 | 3,940 BZ | 200 | 788,000 | 274.553,000 | 995.297,210 |
| 02.02.2026 | 12:11:38.939 | 3,770 BZ | 1.500 | 5.655,000 | 274.353,000 | 994.509,210 |
| 02.02.2026 | 12:11:12.813 | 3,880 BZ | 150 | 582,000 | 272.853,000 | 988.854,210 |
| 02.02.2026 | 12:10:41.337 | 3,880 BZ | 1.000 | 3.880,000 | 272.703,000 | 988.272,210 |
| 02.02.2026 | 12:09:33.765 | 3,910 BZ | 200 | 782,000 | 271.703,000 | 984.392,210 |
| 02.02.2026 | 11:59:59.987 | 3,890 BZ | 180 | 700,200 | 271.503,000 | 983.610,210 |
| 02.02.2026 | 11:59:50.436 | 3,900 BZ | 200 | 780,000 | 271.323,000 | 982.910,010 |
| 02.02.2026 | 11:58:21.250 | 3,890 BZ | 256 | 995,840 | 271.123,000 | 982.130,010 |
| 02.02.2026 | 11:50:28.360 | 3,900 BZ | 390 | 1.521,000 | 270.867,000 | 981.134,170 |
| 02.02.2026 | 11:49:45.577 | 3,890 BZ | 625 | 2.431,250 | 270.477,000 | 979.613,170 |
| 02.02.2026 | 11:46:33.339 | 3,890 BZ | 150 | 583,500 | 269.852,000 | 977.181,920 |
| 02.02.2026 | 11:46:04.217 | 3,900 BZ | 2.551 | 9.948,900 | 269.702,000 | 976.598,420 |
| 02.02.2026 | 11:45:02.597 | 3,910 BZ | 300 | 1.173,000 | 267.151,000 | 966.649,520 |
| 02.02.2026 | 11:43:50.062 | 3,910 BZ | 300 | 1.173,000 | 266.851,000 | 965.476,520 |
| 02.02.2026 | 11:41:53.903 | 3,880 BZ | 1.280 | 4.966,400 | 266.551,000 | 964.303,520 |
| 02.02.2026 | 11:41:26.790 | 3,880 BZ | 1.500 | 5.820,000 | 265.271,000 | 959.337,120 |
| 02.02.2026 | 11:37:15.030 | 3,920 BZ | 260 | 1.019,200 | 263.771,000 | 953.517,120 |
| 02.02.2026 | 11:36:29.478 | 3,930 BZ | 10.040 | 39.457,200 | 263.511,000 | 952.497,920 |
| 02.02.2026 | 11:33:52.034 | 4,010 BZ | 27.431 | 109.998,310 | 253.471,000 | 913.040,720 |
| 02.02.2026 | 11:30:52.167 | 3,990 BZ | 300 | 1.197,000 | 226.040,000 | 803.042,410 |
| 02.02.2026 | 11:29:52.619 | 3,960 BZ | 2.493 | 9.872,280 | 225.740,000 | 801.845,410 |
| 02.02.2026 | 11:28:13.684 | 3,950 BZ | 125 | 493,750 | 223.247,000 | 791.973,130 |
| 02.02.2026 | 11:28:06.582 | 3,950 BZ | 100 | 395,000 | 223.122,000 | 791.479,380 |
| 02.02.2026 | 11:27:29.651 | 3,950 BZ | 260 | 1.027,000 | 223.022,000 | 791.084,380 |
| 02.02.2026 | 11:27:25.096 | 3,950 BZ | 100 | 395,000 | 222.762,000 | 790.057,380 |
| 02.02.2026 | 11:25:13.085 | 3,820 G | - | - | 222.662,000 | 789.662,380 |
| 02.02.2026 | 11:23:18.958 | 3,920 BZ | 24 | 94,080 | 222.662,000 | 789.662,380 |
| 02.02.2026 | 11:21:45.853 | 3,930 BZ | 100 | 393,000 | 222.638,000 | 789.568,300 |
| 02.02.2026 | 11:18:38.659 | 3,960 BZ | 300 | 1.188,000 | 222.538,000 | 789.175,300 |
| 02.02.2026 | 11:16:06.673 | 3,980 BZ | 789 | 3.140,220 | 222.238,000 | 787.987,300 |
| 02.02.2026 | 11:14:25.735 | 3,990 BZ | 300 | 1.197,000 | 221.449,000 | 784.847,080 |
| 02.02.2026 | 11:14:07.043 | 4,000 BZ | 300 | 1.200,000 | 221.149,000 | 783.650,080 |
| 02.02.2026 | 11:13:36.165 | 3,900 BB | 300 | 1.170,000 | 220.849,000 | 782.450,080 |
| 02.02.2026 | 11:12:24.205 | 4,020 BZ | 1.000 | 4.020,000 | 220.549,000 | 781.280,080 |
| 02.02.2026 | 11:09:52.786 | 4,000 BZ | 100 | 400,000 | 219.549,000 | 777.260,080 |
| 02.02.2026 | 11:09:30.391 | 4,000 BZ | 125 | 500,000 | 219.449,000 | 776.860,080 |
| 02.02.2026 | 11:08:27.782 | 4,030 BZ | 124 | 499,720 | 219.324,000 | 776.360,080 |
| 02.02.2026 | 11:07:54.547 | 4,040 BZ | 2.000 | 8.080,000 | 219.200,000 | 775.860,360 |
| 02.02.2026 | 11:07:50.595 | 4,030 BZ | 125 | 503,750 | 217.200,000 | 767.780,360 |
| 02.02.2026 | 11:02:26.469 | 4,010 BZ | 100 | 401,000 | 217.075,000 | 767.276,610 |
| 02.02.2026 | 11:01:57.066 | 4,000 BZ | 250 | 1.000,000 | 216.975,000 | 766.875,610 |
| 02.02.2026 | 11:01:53.632 | 4,000 BZ | 1.000 | 4.000,000 | 216.725,000 | 765.875,610 |
| 02.02.2026 | 11:01:20.064 | 3,970 BZ | 500 | 1.985,000 | 215.725,000 | 761.875,610 |
| 02.02.2026 | 11:01:12.413 | 3,970 BZ | 1.000 | 3.970,000 | 215.225,000 | 759.890,610 |
| 02.02.2026 | 11:00:54.078 | 3,990 BZ | 500 | 1.995,000 | 214.225,000 | 755.920,610 |
| 02.02.2026 | 11:00:21.737 | 4,010 BZ | 250 | 1.002,500 | 213.725,000 | 753.925,610 |
| 02.02.2026 | 10:57:39.084 | 4,020 BZ | 200 | 804,000 | 213.475,000 | 752.923,110 |
| 02.02.2026 | 10:57:33.302 | 4,010 BZ | 5.000 | 20.050,000 | 213.275,000 | 752.119,110 |
| 02.02.2026 | 10:57:28.034 | 4,000 BZ | 5.000 | 20.000,000 | 208.275,000 | 732.069,110 |
| 02.02.2026 | 10:56:46.579 | 4,050 BZ | 200 | 810,000 | 203.275,000 | 712.069,110 |
| 02.02.2026 | 10:56:40.624 | 4,050 BZ | 150 | 607,500 | 203.075,000 | 711.259,110 |
| 02.02.2026 | 10:56:25.118 | 4,040 BZ | 500 | 2.020,000 | 202.925,000 | 710.651,610 |
| 02.02.2026 | 10:55:23.088 | 4,110 BZ | 400 | 1.644,000 | 202.425,000 | 708.631,610 |
| 02.02.2026 | 10:53:05.033 | 4,090 BZ | 500 | 2.045,000 | 202.025,000 | 706.987,610 |
| 02.02.2026 | 10:50:37.726 | 4,140 BZ | 100 | 414,000 | 201.525,000 | 704.942,610 |
| 02.02.2026 | 10:47:21.738 | 4,070 BZ | 3.000 | 12.210,000 | 201.425,000 | 704.528,610 |