NVIDIA Corp./OS/Call [145]/MS
WKN MJ2TS6
ISIN DE000MJ2TS63
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.06.2025 | 21:29:13.219 | 0,320 BZ | 6.000 | 1.920,000 | 292.000,000 | 80.840,000 |
| 02.06.2025 | 21:29:13.219 | 0,320 BZ | 6.000 | 1.920,000 | 292.000,000 | 80.840,000 |
| 02.06.2025 | 21:27:56.283 | 0,320 BZ | 6.000 | 1.920,000 | 286.000,000 | 78.920,000 |
| 02.06.2025 | 16:59:48.732 | 0,290 G | - | - | 280.000,000 | 77.000,000 |
| 02.06.2025 | 13:13:11.144 | 0,280 BZ | 60.000 | 16.800,000 | 280.000,000 | 77.000,000 |
| 02.06.2025 | 13:12:48.687 | 0,280 BZ | 60.000 | 16.800,000 | 220.000,000 | 60.200,000 |
| 02.06.2025 | 12:54:47.317 | 0,280 BZ | 20.000 | 5.600,000 | 160.000,000 | 43.400,000 |
| 02.06.2025 | 12:33:09.320 | 0,270 BZ | 140.000 | 37.800,000 | 140.000,000 | 37.800,000 |
| 02.06.2025 | 10:58:17.852 | 0,270 G | - | - | - | - |
| 30.05.2025 | 18:23:45.116 | 0,280 BZ | 2.000 | 560,000 | 69.272,000 | 21.787,040 |
| 30.05.2025 | 18:23:45.116 | 0,280 BZ | 2.000 | 560,000 | 69.272,000 | 21.787,040 |
| 30.05.2025 | 18:22:29.568 | 0,270 BZ | 2.000 | 540,000 | 67.272,000 | 21.227,040 |
| 30.05.2025 | 17:53:36.903 | 0,290 G | - | - | 65.272,000 | 20.687,040 |
| 30.05.2025 | 15:36:18.325 | 0,320 BZ | 3.636 | 1.163,520 | 65.272,000 | 20.687,040 |
| 30.05.2025 | 14:14:06.103 | 0,320 BZ | 3.636 | 1.163,520 | 61.636,000 | 19.523,520 |
| 30.05.2025 | 13:48:13.154 | 0,330 BZ | 3.000 | 990,000 | 58.000,000 | 18.360,000 |
| 30.05.2025 | 12:41:44.357 | 0,330 BZ | 3.000 | 990,000 | 55.000,000 | 17.370,000 |
| 30.05.2025 | 11:27:51.755 | 0,320 G | - | - | 52.000,000 | 16.380,000 |
| 30.05.2025 | 09:36:54.847 | 0,310 BZ | 26.000 | 8.060,000 | 26.000,000 | 8.060,000 |
| 29.05.2025 | 17:45:54.170 | 0,350 G | - | - | 47.258,000 | 16.823,090 |
| 29.05.2025 | 17:45:54.170 | 0,350 G | - | - | 47.258,000 | 16.823,090 |
| 29.05.2025 | 17:14:43.639 | 0,340 BZ | 1.300 | 442,000 | 47.258,000 | 16.823,090 |
| 29.05.2025 | 17:11:18.167 | 0,350 BZ | 1.300 | 455,000 | 45.958,000 | 16.381,090 |
| 29.05.2025 | 14:14:39.726 | 0,360 BZ | 3.000 | 1.080,000 | 44.658,000 | 15.926,090 |
| 29.05.2025 | 13:57:04.077 | 0,360 BZ | 2.500 | 900,000 | 41.658,000 | 14.846,090 |
| 29.05.2025 | 11:12:01.996 | 0,350 G | - | - | 39.158,000 | 13.946,090 |
| 29.05.2025 | 10:56:19.336 | 0,360 BZ | 9.000 | 3.240,000 | 39.158,000 | 13.946,090 |
| 29.05.2025 | 09:17:22.539 | 0,350 BZ | 15.079 | 5.277,650 | 30.158,000 | 10.706,090 |
| 29.05.2025 | 09:10:32.941 | 0,360 BZ | 6.379 | 2.296,440 | 15.079,000 | 5.428,440 |
| 29.05.2025 | 08:00:02.713 | 0,360 BZ | 8.700 | 3.132,000 | 8.700,000 | 3.132,000 |
| 28.05.2025 | 21:52:45.086 | 0,290 BZ | 76.000 | 22.040,000 | 323.944,000 | 96.163,200 |
| 28.05.2025 | 21:52:45.086 | 0,290 BZ | 76.000 | 22.040,000 | 323.944,000 | 96.163,200 |
| 28.05.2025 | 20:10:50.935 | 0,310 BZ | 19.500 | 6.045,000 | 247.944,000 | 74.123,200 |
| 28.05.2025 | 20:10:44.512 | 0,300 G | - | - | 228.444,000 | 68.078,200 |
| 28.05.2025 | 19:48:40.559 | 0,300 BZ | 56.500 | 16.950,000 | 228.444,000 | 68.078,200 |
| 28.05.2025 | 19:22:12.969 | 0,300 BZ | 10.000 | 3.000,000 | 171.944,000 | 51.128,200 |
| 28.05.2025 | 18:49:59.463 | 0,290 BZ | 10.000 | 2.900,000 | 161.944,000 | 48.128,200 |
| 28.05.2025 | 17:57:08.107 | 0,290 G | - | - | 151.944,000 | 45.228,200 |
| 28.05.2025 | 17:00:54.179 | 0,290 BZ | 10.000 | 2.900,000 | 151.944,000 | 45.228,200 |
| 28.05.2025 | 16:58:15.639 | 0,280 BZ | 10.000 | 2.800,000 | 141.944,000 | 42.328,200 |
| 28.05.2025 | 16:55:35.102 | 0,290 BZ | 2.750 | 797,500 | 131.944,000 | 39.528,200 |
| 28.05.2025 | 16:49:59.929 | 0,290 BZ | 2.750 | 797,500 | 129.194,000 | 38.730,700 |
| 28.05.2025 | 15:44:01.472 | 0,300 BZ | 63.222 | 18.966,600 | 126.444,000 | 37.933,200 |
| 28.05.2025 | 15:21:21.390 | 0,300 BZ | 10.000 | 3.000,000 | 63.222,000 | 18.966,600 |
| 28.05.2025 | 13:24:28.425 | 0,300 BZ | 10.000 | 3.000,000 | 53.222,000 | 15.966,600 |
| 28.05.2025 | 11:29:10.393 | 0,290 G | - | - | 43.222,000 | 12.966,600 |
| 28.05.2025 | 08:00:18.051 | 0,300 BZ | 43.222 | 12.966,600 | 43.222,000 | 12.966,600 |
| 27.05.2025 | 21:48:36.187 | 0,290 BZ | 50.000 | 14.500,000 | 106.180,000 | 30.404,300 |
| 27.05.2025 | 21:48:36.187 | 0,290 BZ | 50.000 | 14.500,000 | 106.180,000 | 30.404,300 |
| 27.05.2025 | 20:20:58.025 | 0,290 BZ | 2.000 | 580,000 | 56.180,000 | 15.904,300 |
| 27.05.2025 | 20:00:42.434 | 0,290 BZ | 2.000 | 580,000 | 54.180,000 | 15.324,300 |
| 27.05.2025 | 16:52:17.320 | 0,290 G | - | - | 52.180,000 | 14.744,300 |
| 27.05.2025 | 15:52:13.766 | 0,280 BZ | 7.700 | 2.156,000 | 52.180,000 | 14.744,300 |
| 27.05.2025 | 15:38:35.313 | 0,280 BZ | 7.700 | 2.156,000 | 44.480,000 | 12.588,300 |
| 27.05.2025 | 15:32:00.631 | 0,270 BZ | 5.000 | 1.350,000 | 36.780,000 | 10.432,300 |
| 27.05.2025 | 15:16:43.868 | 0,290 BZ | 5.000 | 1.450,000 | 31.780,000 | 9.082,300 |
| 27.05.2025 | 14:49:19.608 | 0,280 BZ | 7.390 | 2.069,200 | 26.780,000 | 7.632,300 |
| 27.05.2025 | 11:11:59.301 | 0,290 G | - | - | 19.390,000 | 5.563,100 |
| 27.05.2025 | 11:09:40.712 | 0,290 BZ | 7.390 | 2.143,100 | 19.390,000 | 5.563,100 |
| 27.05.2025 | 10:42:53.035 | 0,290 BZ | 6.000 | 1.740,000 | 12.000,000 | 3.420,000 |
| 27.05.2025 | 10:37:45.821 | 0,280 BZ | 6.000 | 1.680,000 | 6.000,000 | 1.680,000 |
| 26.05.2025 | 17:13:25.817 | 0,280 G | - | - | 80.000,000 | 23.000,000 |
| 26.05.2025 | 17:13:25.817 | 0,280 G | - | - | 80.000,000 | 23.000,000 |
| 26.05.2025 | 10:42:59.735 | 0,280 G | - | - | 80.000,000 | 23.000,000 |
| 26.05.2025 | 09:10:43.902 | 0,280 BZ | 20.000 | 5.600,000 | 80.000,000 | 23.000,000 |
| 26.05.2025 | 08:10:49.574 | 0,290 BZ | 10.000 | 2.900,000 | 60.000,000 | 17.400,000 |
| 26.05.2025 | 08:10:46.192 | 0,290 BZ | 50.000 | 14.500,000 | 50.000,000 | 14.500,000 |
| 23.05.2025 | 21:04:21.975 | 0,260 G | - | - | 151.000,000 | 37.230,000 |
| 23.05.2025 | 21:04:21.975 | 0,260 G | - | - | 151.000,000 | 37.230,000 |
| 23.05.2025 | 15:38:36.599 | 0,250 BZ | 56.000 | 14.000,000 | 117.000,000 | 28.730,000 |
| 23.05.2025 | 14:32:40.118 | 0,239 G | - | - | 61.000,000 | 14.730,000 |
| 23.05.2025 | 14:23:37.746 | 0,230 BZ | 6.000 | 1.380,000 | 61.000,000 | 14.730,000 |
| 23.05.2025 | 10:35:55.470 | 0,270 BZ | 2.500 | 675,000 | 5.000,000 | 1.350,000 |
| 23.05.2025 | 09:57:46.044 | 0,270 BZ | 2.500 | 675,000 | 2.500,000 | 675,000 |
| 22.05.2025 | 21:47:43.492 | 0,270 BZ | 2.512 | 678,240 | 45.024,000 | 12.481,600 |
| 22.05.2025 | 21:47:43.492 | 0,270 BZ | 2.512 | 678,240 | 45.024,000 | 12.481,600 |
| 22.05.2025 | 21:39:23.384 | 0,280 BZ | 2.512 | 703,360 | 42.512,000 | 11.803,360 |
| 22.05.2025 | 20:45:44.359 | 0,280 BZ | 30.000 | 8.400,000 | 40.000,000 | 11.100,000 |
| 22.05.2025 | 17:41:53.036 | 0,270 G | - | - | 10.000,000 | 2.700,000 |
| 22.05.2025 | 15:30:54.968 | 0,270 BZ | 5.000 | 1.350,000 | 10.000,000 | 2.700,000 |
| 22.05.2025 | 15:15:35.183 | 0,270 BZ | 5.000 | 1.350,000 | 5.000,000 | 1.350,000 |
| 22.05.2025 | 11:30:27.352 | 0,270 G | - | - | - | - |
| 21.05.2025 | 21:24:40.112 | 0,250 BZ | 12.000 | 3.000,000 | 359.698,000 | 99.908,960 |
| 21.05.2025 | 21:24:40.112 | 0,250 BZ | 12.000 | 3.000,000 | 359.698,000 | 99.908,960 |
| 21.05.2025 | 19:16:23.154 | 0,300 BZ | 3.000 | 900,000 | 347.698,000 | 96.908,960 |
| 21.05.2025 | 18:45:48.304 | 0,304 BZ | 6.500 | 1.976,000 | 344.698,000 | 96.008,960 |
| 21.05.2025 | 18:33:03.374 | 0,310 BZ | 3.000 | 930,000 | 338.198,000 | 94.032,960 |
| 21.05.2025 | 18:32:55.578 | 0,300 BZ | 3.000 | 900,000 | 335.198,000 | 93.102,960 |
| 21.05.2025 | 17:40:12.105 | 0,300 BZ | 23.000 | 6.900,000 | 332.198,000 | 92.202,960 |
| 21.05.2025 | 16:58:39.601 | 0,280 G | - | - | 309.198,000 | 85.302,960 |
| 21.05.2025 | 14:27:53.809 | 0,280 BZ | 30.950 | 8.666,000 | 309.198,000 | 85.302,960 |
| 21.05.2025 | 14:27:48.426 | 0,280 BZ | 36.000 | 10.080,000 | 278.248,000 | 76.636,960 |
| 21.05.2025 | 14:27:38.632 | 0,280 BZ | 35.000 | 9.800,000 | 242.248,000 | 66.556,960 |
| 21.05.2025 | 14:27:30.157 | 0,280 BZ | 20.000 | 5.600,000 | 207.248,000 | 56.756,960 |
| 21.05.2025 | 14:12:44.668 | 0,270 BZ | 121.950 | 32.926,500 | 187.248,000 | 51.156,960 |
| 21.05.2025 | 12:15:55.502 | 0,270 BZ | 2.649 | 715,230 | 65.298,000 | 18.230,460 |
| 21.05.2025 | 11:36:02.910 | 0,270 G | - | - | 62.649,000 | 17.515,230 |
| 21.05.2025 | 10:25:28.317 | 0,270 BZ | 2.649 | 715,230 | 62.649,000 | 17.515,230 |
| 21.05.2025 | 09:07:38.175 | 0,280 BZ | 30.000 | 8.400,000 | 60.000,000 | 16.800,000 |
| 21.05.2025 | 09:02:42.756 | 0,280 BZ | 30.000 | 8.400,000 | 30.000,000 | 8.400,000 |
