Ether Future 09/2026 (CME) USD/KO/Call [endlos]/MS
WKN MH02QF
ISIN DE000MH02QF6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.09.2026 | 08:02:36.631 | 4,880 BZ | 2.230 | 10.882,400 | 4.685,000 | 22.902,650 |
| 08.09.2026 | 08:00:30.309 | 4,810 BZ | 100 | 481,000 | 2.455,000 | 12.020,250 |
| 08.09.2026 | 08:00:21.750 | 4,890 BZ | 25 | 122,250 | 2.355,000 | 11.539,250 |
| 08.09.2026 | 08:00:12.117 | 4,900 BZ | 2.330 | 11.417,000 | 2.330,000 | 11.417,000 |
| 07.09.2026 | 21:44:20.174 | 5,070 BZ | 592 | 3.001,440 | 145.717,000 | 733.219,000 |
| 07.09.2026 | 21:44:20.174 | 5,070 BZ | 592 | 3.001,440 | 145.717,000 | 733.219,000 |
| 07.09.2026 | 21:26:04.642 | 5,030 BZ | 1.000 | 5.030,000 | 145.125,000 | 730.217,560 |
| 07.09.2026 | 21:04:13.312 | 5,020 BZ | 556 | 2.791,120 | 144.125,000 | 725.187,560 |
| 07.09.2026 | 21:00:38.309 | 5,030 BZ | 200 | 1.006,000 | 143.569,000 | 722.396,440 |
| 07.09.2026 | 20:33:15.856 | 5,000 BZ | 300 | 1.500,000 | 143.369,000 | 721.390,440 |
| 07.09.2026 | 20:30:56.021 | 5,000 BZ | 50 | 250,000 | 143.069,000 | 719.890,440 |
| 07.09.2026 | 20:27:17.586 | 5,020 BZ | 2.000 | 10.040,000 | 143.019,000 | 719.640,440 |
| 07.09.2026 | 20:22:55.655 | 5,050 BZ | 20 | 101,000 | 141.019,000 | 709.600,440 |
| 07.09.2026 | 19:53:23.066 | 5,060 BZ | 350 | 1.771,000 | 140.999,000 | 709.499,440 |
| 07.09.2026 | 19:42:07.578 | 5,020 BZ | 400 | 2.008,000 | 140.649,000 | 707.728,440 |
| 07.09.2026 | 19:34:23.979 | 4,980 BZ | 296 | 1.474,080 | 140.249,000 | 705.720,440 |
| 07.09.2026 | 19:26:51.220 | 5,000 BZ | 200 | 1.000,000 | 139.953,000 | 704.246,360 |
| 07.09.2026 | 19:19:38.395 | 5,020 BZ | 200 | 1.004,000 | 139.753,000 | 703.246,360 |
| 07.09.2026 | 19:19:31.352 | 5,010 G | - | - | 139.553,000 | 702.242,360 |
| 07.09.2026 | 19:14:37.316 | 5,010 G | - | - | 139.553,000 | 702.242,360 |
| 07.09.2026 | 19:04:28.557 | 4,940 BZ | 100 | 494,000 | 139.553,000 | 702.242,360 |
| 07.09.2026 | 19:01:40.291 | 4,950 BZ | 200 | 990,000 | 139.453,000 | 701.748,360 |
| 07.09.2026 | 18:56:13.794 | 4,940 BZ | 1.000 | 4.940,000 | 139.253,000 | 700.758,360 |
| 07.09.2026 | 18:47:08.049 | 4,930 BZ | 220 | 1.084,600 | 138.253,000 | 695.818,360 |
| 07.09.2026 | 18:46:58.317 | 4,930 BZ | 400 | 1.972,000 | 138.033,000 | 694.733,760 |
| 07.09.2026 | 18:45:52.663 | 4,940 BZ | 322 | 1.590,680 | 137.633,000 | 692.761,760 |
| 07.09.2026 | 18:39:18.190 | 4,930 BZ | 1.000 | 4.930,000 | 137.311,000 | 691.171,080 |
| 07.09.2026 | 18:36:04.635 | 4,910 BZ | 150 | 736,500 | 136.311,000 | 686.241,080 |
| 07.09.2026 | 18:15:23.749 | 4,880 BZ | 300 | 1.464,000 | 136.161,000 | 685.504,580 |
| 07.09.2026 | 18:15:08.119 | 4,890 BZ | 120 | 586,800 | 135.861,000 | 684.040,580 |
| 07.09.2026 | 18:14:04.589 | 4,880 G | - | - | 135.741,000 | 683.453,780 |
| 07.09.2026 | 18:09:56.557 | 4,880 BZ | 220 | 1.073,600 | 135.741,000 | 683.453,780 |
| 07.09.2026 | 18:08:27.389 | 4,880 BZ | 250 | 1.220,000 | 135.521,000 | 682.380,180 |
| 07.09.2026 | 17:44:13.947 | 4,840 BZ | 300 | 1.452,000 | 135.271,000 | 681.160,180 |
| 07.09.2026 | 17:38:09.563 | 4,850 BZ | 3.000 | 14.550,000 | 134.971,000 | 679.708,180 |
| 07.09.2026 | 17:34:47.372 | 4,870 BZ | 100 | 487,000 | 131.971,000 | 665.158,180 |
| 07.09.2026 | 17:27:31.447 | 4,960 BZ | 36 | 178,560 | 131.871,000 | 664.671,180 |
| 07.09.2026 | 17:27:12.407 | 4,960 BZ | 100 | 496,000 | 131.835,000 | 664.492,620 |
| 07.09.2026 | 17:22:15.451 | 4,970 BZ | 100 | 497,000 | 131.735,000 | 663.996,620 |
| 07.09.2026 | 17:18:08.815 | 4,940 BZ | 100 | 494,000 | 131.635,000 | 663.499,620 |
| 07.09.2026 | 17:17:31.077 | 4,940 BZ | 60 | 296,400 | 131.535,000 | 663.005,620 |
| 07.09.2026 | 17:16:50.201 | 4,950 BZ | 300 | 1.485,000 | 131.475,000 | 662.709,220 |
| 07.09.2026 | 17:12:34.766 | 4,960 BZ | 1.000 | 4.960,000 | 131.175,000 | 661.224,220 |
| 07.09.2026 | 17:11:03.680 | 4,970 BZ | 120 | 596,400 | 130.175,000 | 656.264,220 |
| 07.09.2026 | 17:10:45.356 | 4,970 BZ | 150 | 745,500 | 130.055,000 | 655.667,820 |
| 07.09.2026 | 17:08:44.606 | 4,960 BZ | 500 | 2.480,000 | 129.905,000 | 654.922,320 |
| 07.09.2026 | 17:01:02.773 | 5,000 BZ | 400 | 2.000,000 | 129.405,000 | 652.442,320 |
| 07.09.2026 | 16:59:27.856 | 5,010 BZ | 1.000 | 5.010,000 | 129.005,000 | 650.442,320 |
| 07.09.2026 | 16:52:43.216 | 4,990 BZ | 503 | 2.509,970 | 128.005,000 | 645.432,320 |
| 07.09.2026 | 16:49:49.542 | 4,970 BZ | 100 | 497,000 | 127.502,000 | 642.922,350 |
| 07.09.2026 | 16:49:20.001 | 4,960 BZ | 200 | 992,000 | 127.402,000 | 642.425,350 |
| 07.09.2026 | 16:42:44.029 | 4,920 BZ | 4.500 | 22.140,000 | 127.202,000 | 641.433,350 |
| 07.09.2026 | 16:42:06.367 | 4,900 BZ | 100 | 490,000 | 122.702,000 | 619.293,350 |
| 07.09.2026 | 16:41:16.145 | 4,910 G | - | - | 122.602,000 | 618.803,350 |
| 07.09.2026 | 16:40:03.080 | 4,910 BZ | 100 | 491,000 | 122.602,000 | 618.803,350 |
| 07.09.2026 | 16:35:31.367 | 4,940 BZ | 20 | 98,800 | 122.502,000 | 618.312,350 |
| 07.09.2026 | 16:34:32.351 | 4,940 BZ | 100 | 494,000 | 122.482,000 | 618.213,550 |
| 07.09.2026 | 16:29:38.900 | 4,950 BZ | 1.000 | 4.950,000 | 122.382,000 | 617.719,550 |
| 07.09.2026 | 16:27:03.785 | 4,960 BZ | 200 | 992,000 | 121.382,000 | 612.769,550 |
| 07.09.2026 | 16:26:55.861 | 4,980 BZ | 150 | 747,000 | 121.182,000 | 611.777,550 |
| 07.09.2026 | 16:24:10.400 | 4,960 BZ | 3.000 | 14.880,000 | 121.032,000 | 611.030,550 |
| 07.09.2026 | 16:11:46.128 | 5,010 BZ | 200 | 1.002,000 | 118.032,000 | 596.150,550 |
| 07.09.2026 | 16:10:42.508 | 4,990 BZ | 100 | 499,000 | 117.832,000 | 595.148,550 |
| 07.09.2026 | 16:07:48.541 | 5,000 BZ | 800 | 4.000,000 | 117.732,000 | 594.649,550 |
| 07.09.2026 | 16:07:22.447 | 5,000 BZ | 100 | 500,000 | 116.932,000 | 590.649,550 |
| 07.09.2026 | 16:07:14.695 | 5,000 BZ | 200 | 1.000,000 | 116.832,000 | 590.149,550 |
| 07.09.2026 | 16:06:16.865 | 5,010 BZ | 100 | 501,000 | 116.632,000 | 589.149,550 |
| 07.09.2026 | 16:05:49.393 | 5,020 BZ | 200 | 1.004,000 | 116.532,000 | 588.648,550 |
| 07.09.2026 | 16:04:28.317 | 5,060 BZ | 200 | 1.012,000 | 116.332,000 | 587.644,550 |
| 07.09.2026 | 16:03:25.810 | 5,090 BZ | 95 | 483,550 | 116.132,000 | 586.632,550 |
| 07.09.2026 | 16:01:34.829 | 5,090 BZ | 500 | 2.545,000 | 116.037,000 | 586.149,000 |
| 07.09.2026 | 15:58:52.345 | 5,090 BZ | 500 | 2.545,000 | 115.537,000 | 583.604,000 |
| 07.09.2026 | 15:57:57.072 | 5,100 BZ | 1.000 | 5.100,000 | 115.037,000 | 581.059,000 |
| 07.09.2026 | 15:56:25.068 | 5,100 BZ | 200 | 1.020,000 | 114.037,000 | 575.959,000 |
| 07.09.2026 | 15:55:29.394 | 5,110 BZ | 300 | 1.533,000 | 113.837,000 | 574.939,000 |
| 07.09.2026 | 15:52:16.927 | 5,080 BZ | 555 | 2.819,400 | 113.537,000 | 573.406,000 |
| 07.09.2026 | 15:49:08.540 | 5,090 BZ | 100 | 509,000 | 112.982,000 | 570.586,600 |
| 07.09.2026 | 15:49:01.948 | 5,090 BZ | 60 | 305,400 | 112.882,000 | 570.077,600 |
| 07.09.2026 | 15:47:25.031 | 5,080 BZ | 50 | 254,000 | 112.822,000 | 569.772,200 |
| 07.09.2026 | 15:44:41.585 | 5,090 BZ | 200 | 1.018,000 | 112.772,000 | 569.518,200 |
| 07.09.2026 | 15:43:57.664 | 5,100 BZ | 353 | 1.800,300 | 112.572,000 | 568.500,200 |
| 07.09.2026 | 15:38:43.424 | 5,100 BZ | 430 | 2.193,000 | 112.219,000 | 566.699,900 |
| 07.09.2026 | 15:32:32.684 | 5,150 BZ | 3.000 | 15.450,000 | 111.789,000 | 564.506,900 |
| 07.09.2026 | 15:27:57.948 | 5,170 BZ | 1.250 | 6.462,500 | 108.789,000 | 549.056,900 |
| 07.09.2026 | 15:27:09.371 | 5,170 BZ | 192 | 992,640 | 107.539,000 | 542.594,400 |
| 07.09.2026 | 15:25:52.720 | 5,190 BZ | 100 | 519,000 | 107.347,000 | 541.601,760 |
| 07.09.2026 | 15:24:03.593 | 5,190 BZ | 155 | 804,450 | 107.247,000 | 541.082,760 |
| 07.09.2026 | 15:22:42.814 | 5,190 BZ | 400 | 2.076,000 | 107.092,000 | 540.278,310 |
| 07.09.2026 | 15:22:26.466 | 5,190 BZ | 600 | 3.114,000 | 106.692,000 | 538.202,310 |
| 07.09.2026 | 15:20:36.194 | 5,180 BZ | 192 | 994,560 | 106.092,000 | 535.088,310 |
| 07.09.2026 | 15:20:26.930 | 5,180 BZ | 1.000 | 5.180,000 | 105.900,000 | 534.093,750 |
| 07.09.2026 | 15:15:41.751 | 5,190 BZ | 200 | 1.038,000 | 104.900,000 | 528.913,750 |
| 07.09.2026 | 15:15:11.171 | 5,200 BZ | 200 | 1.040,000 | 104.700,000 | 527.875,750 |
| 07.09.2026 | 15:13:48.469 | 5,170 BZ | 222 | 1.147,740 | 104.500,000 | 526.835,750 |
| 07.09.2026 | 15:13:38.632 | 5,160 BZ | 3.550 | 18.318,000 | 104.278,000 | 525.688,010 |
| 07.09.2026 | 15:13:06.149 | 5,170 BZ | 135 | 697,950 | 100.728,000 | 507.370,010 |
| 07.09.2026 | 15:13:00.281 | 5,160 G | - | - | 100.593,000 | 506.672,060 |
| 07.09.2026 | 15:08:15.527 | 5,140 BZ | 500 | 2.570,000 | 100.593,000 | 506.672,060 |
| 07.09.2026 | 15:08:06.762 | 5,140 BZ | 1.500 | 7.710,000 | 100.093,000 | 504.102,060 |
| 07.09.2026 | 15:08:03.905 | 5,140 BZ | 333 | 1.711,620 | 98.593,000 | 496.392,060 |