NASDAQ 100/KO/Call [endlos]/MS
WKN MJ2N4R
ISIN DE000MJ2N4R9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.10.2024 | 21:47:03.691 | 2,850 BZ | 800 | 2.280,000 | 26.340,000 | 71.462,990 |
| 21.10.2024 | 21:47:03.691 | 2,850 BZ | 800 | 2.280,000 | 26.340,000 | 71.462,990 |
| 21.10.2024 | 21:46:50.827 | 2,860 BZ | 800 | 2.288,000 | 25.540,000 | 69.182,990 |
| 21.10.2024 | 21:38:15.348 | 2,710 BZ | 412 | 1.116,520 | 24.740,000 | 66.894,990 |
| 21.10.2024 | 21:37:54.496 | 2,740 BZ | 412 | 1.128,880 | 24.328,000 | 65.778,470 |
| 21.10.2024 | 21:29:55.934 | 2,820 BZ | 388 | 1.094,160 | 23.916,000 | 64.649,590 |
| 21.10.2024 | 21:29:47.790 | 2,830 BZ | 388 | 1.098,040 | 23.528,000 | 63.555,430 |
| 21.10.2024 | 21:27:50.161 | 2,800 BZ | 388 | 1.086,400 | 23.140,000 | 62.457,390 |
| 21.10.2024 | 21:27:16.293 | 2,870 BZ | 388 | 1.113,560 | 22.752,000 | 61.370,990 |
| 21.10.2024 | 21:24:30.516 | 2,830 BZ | 388 | 1.098,040 | 22.364,000 | 60.257,430 |
| 21.10.2024 | 21:24:19.967 | 2,840 BZ | 388 | 1.101,920 | 21.976,000 | 59.159,390 |
| 21.10.2024 | 21:22:49.271 | 2,810 G | - | - | 21.588,000 | 58.057,470 |
| 21.10.2024 | 21:19:15.808 | 2,920 BZ | 377 | 1.100,840 | 21.588,000 | 58.057,470 |
| 21.10.2024 | 21:18:57.007 | 2,950 BZ | 377 | 1.112,150 | 21.211,000 | 56.956,630 |
| 21.10.2024 | 20:26:17.852 | 2,780 BZ | 2.000 | 5.560,000 | 20.834,000 | 55.844,480 |
| 21.10.2024 | 20:25:41.877 | 2,770 BZ | 2.000 | 5.540,000 | 18.834,000 | 50.284,480 |
| 21.10.2024 | 20:25:21.258 | 2,760 BZ | 2.000 | 5.520,000 | 16.834,000 | 44.744,480 |
| 21.10.2024 | 20:02:04.794 | 2,920 BZ | 377 | 1.100,840 | 14.834,000 | 39.224,480 |
| 21.10.2024 | 20:01:09.341 | 2,920 BZ | 377 | 1.100,840 | 14.457,000 | 38.123,640 |
| 21.10.2024 | 19:54:18.198 | 2,920 BZ | 400 | 1.168,000 | 14.080,000 | 37.022,800 |
| 21.10.2024 | 19:51:44.007 | 2,930 BZ | 400 | 1.172,000 | 13.680,000 | 35.854,800 |
| 21.10.2024 | 19:00:32.413 | 2,900 BZ | 400 | 1.160,000 | 13.280,000 | 34.682,800 |
| 21.10.2024 | 19:00:15.462 | 2,890 BZ | 400 | 1.156,000 | 12.880,000 | 33.522,800 |
| 21.10.2024 | 18:55:39.103 | 2,850 BZ | 400 | 1.140,000 | 12.480,000 | 32.366,800 |
| 21.10.2024 | 18:55:33.237 | 2,800 BZ | 400 | 1.120,000 | 12.080,000 | 31.226,800 |
| 21.10.2024 | 17:58:22.017 | 2,730 BZ | 400 | 1.092,000 | 11.680,000 | 30.106,800 |
| 21.10.2024 | 17:58:12.031 | 2,760 BZ | 400 | 1.104,000 | 11.280,000 | 29.014,800 |
| 21.10.2024 | 17:41:05.344 | 2,220 BZ | 1.400 | 3.108,000 | 10.880,000 | 27.910,800 |
| 21.10.2024 | 17:40:48.089 | 2,280 BZ | 1.400 | 3.192,000 | 9.480,000 | 24.802,800 |
| 21.10.2024 | 17:13:34.744 | 2,140 BZ | 900 | 1.926,000 | 8.080,000 | 21.610,800 |
| 21.10.2024 | 17:03:05.722 | 2,300 BZ | 500 | 1.150,000 | 6.280,000 | 17.812,800 |
| 21.10.2024 | 16:47:18.485 | 2,390 G | - | - | 5.280,000 | 15.427,800 |
| 21.10.2024 | 16:13:52.793 | 3,210 G | - | - | 5.280,000 | 15.427,800 |
| 21.10.2024 | 16:04:07.153 | 3,130 BZ | 360 | 1.126,800 | 5.280,000 | 15.427,800 |
| 21.10.2024 | 16:03:48.860 | 3,160 BZ | 360 | 1.137,600 | 4.920,000 | 14.301,000 |
| 21.10.2024 | 15:54:16.988 | 3,120 BZ | 360 | 1.123,200 | 4.560,000 | 13.163,400 |
| 21.10.2024 | 15:53:47.701 | 3,130 BZ | 360 | 1.126,800 | 4.200,000 | 12.040,200 |
| 21.10.2024 | 15:44:11.064 | 2,940 BZ | 380 | 1.117,200 | 3.840,000 | 10.913,400 |
| 21.10.2024 | 15:44:04.152 | 2,880 BZ | 380 | 1.094,400 | 3.460,000 | 9.796,200 |
| 21.10.2024 | 15:43:22.342 | 2,780 BZ | 380 | 1.056,400 | 3.080,000 | 8.701,800 |
| 21.10.2024 | 15:43:09.155 | 2,750 BZ | 380 | 1.045,000 | 2.700,000 | 7.645,400 |
| 21.10.2024 | 15:36:37.520 | 2,890 BZ | 760 | 2.196,400 | 2.320,000 | 6.600,400 |
| 21.10.2024 | 15:36:33.038 | 2,900 BZ | 760 | 2.204,000 | 1.560,000 | 4.404,000 |
| 21.10.2024 | 10:53:36.783 | 2,750 G | - | - | 800,000 | 2.200,000 |
| 21.10.2024 | 08:03:36.447 | 2,750 BZ | 400 | 1.100,000 | 800,000 | 2.200,000 |
| 21.10.2024 | 08:03:22.596 | 2,750 BZ | 400 | 1.100,000 | 400,000 | 1.100,000 |
| 18.10.2024 | 21:59:45.568 | 2,950 BZ | 2.000 | 5.900,000 | 43.880,000 | 133.558,600 |
| 18.10.2024 | 21:59:45.568 | 2,950 BZ | 2.000 | 5.900,000 | 43.880,000 | 133.558,600 |
| 18.10.2024 | 21:57:45.288 | 3,030 BZ | 360 | 1.090,800 | 41.880,000 | 127.658,600 |
| 18.10.2024 | 21:56:43.501 | 2,970 BZ | 500 | 1.485,000 | 41.520,000 | 126.567,800 |
| 18.10.2024 | 21:55:44.561 | 2,900 BZ | 500 | 1.450,000 | 41.020,000 | 125.082,800 |
| 18.10.2024 | 21:55:04.687 | 2,930 BZ | 1.640 | 4.805,200 | 40.520,000 | 123.632,800 |
| 18.10.2024 | 21:52:43.128 | 2,760 BZ | 400 | 1.104,000 | 38.880,000 | 118.827,600 |
| 18.10.2024 | 21:51:06.717 | 2,760 BZ | 400 | 1.104,000 | 38.480,000 | 117.723,600 |
| 18.10.2024 | 21:47:00.385 | 2,900 BZ | 2.000 | 5.800,000 | 38.080,000 | 116.619,600 |
| 18.10.2024 | 21:41:11.147 | 2,920 BZ | 2.000 | 5.840,000 | 36.080,000 | 110.819,600 |
| 18.10.2024 | 21:37:21.619 | 2,990 BZ | 2.000 | 5.980,000 | 34.080,000 | 104.979,600 |
| 18.10.2024 | 21:36:11.436 | 2,940 BZ | 2.000 | 5.880,000 | 32.080,000 | 98.999,600 |
| 18.10.2024 | 21:33:45.072 | 2,970 G | - | - | 30.080,000 | 93.119,600 |
| 18.10.2024 | 21:31:01.412 | 3,000 BZ | 840 | 2.520,000 | 30.080,000 | 93.119,600 |
| 18.10.2024 | 21:28:19.288 | 3,050 BZ | 2.000 | 6.100,000 | 29.240,000 | 90.599,600 |
| 18.10.2024 | 21:27:27.436 | 3,010 BZ | 820 | 2.468,200 | 27.240,000 | 84.499,600 |
| 18.10.2024 | 21:16:33.023 | 2,970 BZ | 820 | 2.435,400 | 26.420,000 | 82.031,400 |
| 18.10.2024 | 21:14:34.331 | 3,010 BZ | 800 | 2.408,000 | 25.600,000 | 79.596,000 |
| 18.10.2024 | 21:14:03.992 | 2,970 G | - | - | 24.800,000 | 77.188,000 |
| 18.10.2024 | 21:09:40.997 | 2,980 BZ | 2.000 | 5.960,000 | 24.800,000 | 77.188,000 |
| 18.10.2024 | 21:06:32.806 | 2,960 BZ | 800 | 2.368,000 | 22.800,000 | 71.228,000 |
| 18.10.2024 | 20:56:28.271 | 3,020 G | - | - | 22.000,000 | 68.860,000 |
| 18.10.2024 | 20:27:11.893 | 3,170 BZ | 2.000 | 6.340,000 | 22.000,000 | 68.860,000 |
| 18.10.2024 | 20:21:35.854 | 3,100 BZ | 2.000 | 6.200,000 | 20.000,000 | 62.520,000 |
| 18.10.2024 | 20:11:18.759 | 3,060 BZ | 2.000 | 6.120,000 | 18.000,000 | 56.320,000 |
| 18.10.2024 | 20:09:42.033 | 2,980 BZ | 2.000 | 5.960,000 | 16.000,000 | 50.200,000 |
| 18.10.2024 | 20:08:02.627 | 2,980 BZ | 2.000 | 5.960,000 | 14.000,000 | 44.240,000 |
| 18.10.2024 | 19:49:08.443 | 3,110 BZ | 2.000 | 6.220,000 | 12.000,000 | 38.280,000 |
| 18.10.2024 | 19:46:30.460 | 3,170 BZ | 2.000 | 6.340,000 | 10.000,000 | 32.060,000 |
| 18.10.2024 | 19:35:19.361 | 3,150 G | - | - | 8.000,000 | 25.720,000 |
| 18.10.2024 | 19:08:49.951 | 3,280 BZ | 2.000 | 6.560,000 | 8.000,000 | 25.720,000 |
| 18.10.2024 | 19:00:16.119 | 3,200 BZ | 2.000 | 6.400,000 | 6.000,000 | 19.160,000 |
| 18.10.2024 | 17:38:25.813 | 3,070 BZ | 2.000 | 6.140,000 | 4.000,000 | 12.760,000 |
| 18.10.2024 | 17:29:35.570 | 3,310 BZ | 2.000 | 6.620,000 | 2.000,000 | 6.620,000 |
| 18.10.2024 | 15:22:50.261 | 3,100 G | - | - | - | - |
| 18.10.2024 | 10:52:23.649 | 2,700 G | - | - | - | - |
| 17.10.2024 | 21:54:47.430 | 2,030 G | - | - | - | - |
| 17.10.2024 | 21:54:47.430 | 2,030 G | - | - | - | - |
| 17.10.2024 | 17:54:05.977 | 2,890 G | - | - | - | - |
| 17.10.2024 | 16:18:53.832 | 2,450 G | - | - | - | - |
| 17.10.2024 | 10:51:10.389 | 2,940 G | - | - | - | - |
| 16.10.2024 | 21:57:45.774 | 1,730 G | - | - | - | - |
| 16.10.2024 | 21:57:45.774 | 1,730 G | - | - | - | - |
| 16.10.2024 | 21:57:45.774 | 1,730 G | - | - | - | - |
| 16.10.2024 | 21:57:45.774 | 1,730 G | - | - | - | - |
| 16.10.2024 | 18:08:36.947 | 1,180 G | - | - | - | - |
| 16.10.2024 | 18:08:36.947 | 1,180 G | - | - | - | - |
| 16.10.2024 | 16:21:33.942 | 1,280 G | - | - | - | - |
| 16.10.2024 | 16:21:33.942 | 1,280 G | - | - | - | - |
| 16.10.2024 | 10:54:20.051 | 1,870 G | - | - | - | - |
| 16.10.2024 | 10:54:20.051 | 1,870 G | - | - | - | - |
| 15.10.2024 | 21:54:15.936 | 1,680 G | - | - | 2.000,000 | 4.905,000 |
| 15.10.2024 | 21:54:15.936 | 1,680 G | - | - | 2.000,000 | 4.905,000 |
| 15.10.2024 | 18:57:43.694 | 1,930 G | - | - | 2.000,000 | 4.905,000 |
