Alphabet Inc. (C Shares)/OS/Put [150]/MS
WKN MJ2TU7
ISIN DE000MJ2TU77
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17:45:25.493 | 0,116 G | - | - | - | - |
| 06.06.2025 | 17:45:25.493 | 0,116 G | - | - | - | - |
| 06.06.2025 | 11:28:30.225 | 0,142 G | - | - | - | - |
| 05.06.2025 | 19:14:20.712 | 0,139 BZ | 3.100 | 430,900 | 6.200,000 | 861,800 |
| 05.06.2025 | 19:14:20.712 | 0,139 BZ | 3.100 | 430,900 | 6.200,000 | 861,800 |
| 05.06.2025 | 19:14:20.712 | 0,139 BZ | 3.100 | 430,900 | 6.200,000 | 861,800 |
| 05.06.2025 | 19:14:20.712 | 0,139 BZ | 3.100 | 430,900 | 6.200,000 | 861,800 |
| 05.06.2025 | 19:13:10.804 | 0,139 BZ | 3.100 | 430,900 | 3.100,000 | 430,900 |
| 05.06.2025 | 19:13:10.804 | 0,139 BZ | 3.100 | 430,900 | 3.100,000 | 430,900 |
| 05.06.2025 | 18:08:32.873 | 0,135 G | - | - | - | - |
| 05.06.2025 | 18:08:32.873 | 0,135 G | - | - | - | - |
| 05.06.2025 | 11:34:15.777 | 0,145 G | - | - | - | - |
| 05.06.2025 | 11:34:15.777 | 0,145 G | - | - | - | - |
| 04.06.2025 | 19:51:49.686 | 0,154 BZ | 1.000 | 154,000 | 2.000,000 | 307,000 |
| 04.06.2025 | 19:51:49.686 | 0,154 BZ | 1.000 | 154,000 | 2.000,000 | 307,000 |
| 04.06.2025 | 19:51:44.902 | 0,153 BZ | 1.000 | 153,000 | 1.000,000 | 153,000 |
| 04.06.2025 | 17:00:27.029 | 0,157 G | - | - | - | - |
| 04.06.2025 | 11:23:42.944 | 0,161 G | - | - | - | - |
| 03.06.2025 | 17:38:27.216 | 0,161 G | - | - | 5.000,000 | 812,500 |
| 03.06.2025 | 17:38:27.216 | 0,161 G | - | - | 5.000,000 | 812,500 |
| 03.06.2025 | 16:28:25.274 | 0,162 BZ | 2.500 | 405,000 | 5.000,000 | 812,500 |
| 03.06.2025 | 16:22:06.969 | 0,163 BZ | 2.500 | 407,500 | 2.500,000 | 407,500 |
| 03.06.2025 | 11:20:31.405 | 0,150 G | - | - | - | - |
| 02.06.2025 | 16:59:58.122 | 0,150 G | - | - | - | - |
| 02.06.2025 | 16:59:58.122 | 0,150 G | - | - | - | - |
| 02.06.2025 | 10:58:24.005 | 0,143 G | - | - | - | - |
| 30.05.2025 | 17:53:43.552 | 0,145 G | - | - | 1.110,000 | 149,295 |
| 30.05.2025 | 17:53:43.552 | 0,145 G | - | - | 1.110,000 | 149,295 |
| 30.05.2025 | 11:28:00.925 | 0,136 G | - | - | 1.110,000 | 149,295 |
| 30.05.2025 | 08:26:06.857 | 0,135 BZ | 555 | 74,925 | 1.110,000 | 149,295 |
| 30.05.2025 | 08:19:01.683 | 0,134 BZ | 555 | 74,370 | 555,000 | 74,370 |
| 29.05.2025 | 17:46:07.996 | 0,134 G | - | - | - | - |
| 29.05.2025 | 17:46:07.996 | 0,134 G | - | - | - | - |
| 29.05.2025 | 11:12:13.810 | 0,118 G | - | - | - | - |
| 28.05.2025 | 17:57:15.453 | 0,128 G | - | - | - | - |
| 28.05.2025 | 17:57:15.453 | 0,128 G | - | - | - | - |
| 28.05.2025 | 11:29:18.560 | 0,129 G | - | - | - | - |
| 27.05.2025 | 16:52:25.850 | 0,134 G | - | - | - | - |
| 27.05.2025 | 16:52:25.850 | 0,134 G | - | - | - | - |
| 27.05.2025 | 11:12:07.740 | 0,143 G | - | - | - | - |
| 26.05.2025 | 17:13:37.011 | 0,153 G | - | - | - | - |
| 26.05.2025 | 17:13:37.011 | 0,153 G | - | - | - | - |
| 26.05.2025 | 10:43:05.319 | 0,153 G | - | - | - | - |
| 23.05.2025 | 21:04:29.551 | 0,162 G | - | - | - | - |
| 23.05.2025 | 21:04:29.551 | 0,162 G | - | - | - | - |
| 23.05.2025 | 14:32:51.508 | 0,167 G | - | - | - | - |
| 22.05.2025 | 17:42:00.194 | 0,136 G | - | - | - | - |
| 22.05.2025 | 17:42:00.194 | 0,136 G | - | - | - | - |
| 22.05.2025 | 11:30:45.686 | 0,145 G | - | - | - | - |
| 21.05.2025 | 16:58:46.652 | 0,140 G | - | - | - | - |
| 21.05.2025 | 16:58:46.652 | 0,140 G | - | - | - | - |
| 21.05.2025 | 11:36:23.468 | 0,181 G | - | - | - | - |
| 20.05.2025 | 18:05:05.773 | 0,166 G | - | - | 3.000,000 | 487,500 |
| 20.05.2025 | 18:05:05.773 | 0,166 G | - | - | 3.000,000 | 487,500 |
| 20.05.2025 | 11:42:07.828 | 0,163 BZ | 1.500 | 244,500 | 3.000,000 | 487,500 |
| 20.05.2025 | 11:41:51.809 | 0,162 BZ | 1.500 | 243,000 | 1.500,000 | 243,000 |
| 20.05.2025 | 11:24:02.650 | 0,163 G | - | - | - | - |
| 19.05.2025 | 16:58:41.730 | 0,184 G | - | - | - | - |
| 19.05.2025 | 16:58:41.730 | 0,184 G | - | - | - | - |
| 19.05.2025 | 11:18:28.759 | 0,199 G | - | - | - | - |
| 16.05.2025 | 18:47:51.544 | 0,170 BZ | 1.000 | 170,000 | 8.000,000 | 1.372,000 |
| 16.05.2025 | 18:47:51.544 | 0,170 BZ | 1.000 | 170,000 | 8.000,000 | 1.372,000 |
| 16.05.2025 | 18:47:46.590 | 0,170 BZ | 4.000 | 680,000 | 7.000,000 | 1.202,000 |
| 16.05.2025 | 17:42:00.652 | 0,165 G | - | - | 3.000,000 | 522,000 |
| 16.05.2025 | 16:43:48.201 | 0,174 BZ | 3.000 | 522,000 | 3.000,000 | 522,000 |
| 16.05.2025 | 11:27:48.433 | 0,174 G | - | - | - | - |
| 15.05.2025 | 17:45:01.562 | 0,173 G | - | - | - | - |
| 15.05.2025 | 17:45:01.562 | 0,173 G | - | - | - | - |
| 15.05.2025 | 11:27:08.076 | 0,193 G | - | - | - | - |
| 14.05.2025 | 17:50:05.837 | 0,178 G | - | - | - | - |
| 14.05.2025 | 17:50:05.837 | 0,178 G | - | - | - | - |
| 14.05.2025 | 11:28:09.415 | 0,213 G | - | - | - | - |
| 13.05.2025 | 17:18:59.735 | 0,214 G | - | - | - | - |
| 13.05.2025 | 17:18:59.735 | 0,214 G | - | - | - | - |
| 13.05.2025 | 16:13:21.641 | 0,236 G | - | - | - | - |
| 13.05.2025 | 11:17:44.529 | 0,236 G | - | - | - | - |
| 12.05.2025 | 16:24:47.567 | 0,234 G | - | - | - | - |
| 12.05.2025 | 16:24:47.567 | 0,234 G | - | - | - | - |
| 12.05.2025 | 10:48:25.155 | 0,240 G | - | - | - | - |
| 09.05.2025 | 17:22:56.963 | 0,280 G | - | - | 6.000,000 | 1.680,000 |
| 09.05.2025 | 17:22:56.963 | 0,280 G | - | - | 6.000,000 | 1.680,000 |
| 09.05.2025 | 16:14:16.571 | 0,280 BZ | 3.000 | 840,000 | 6.000,000 | 1.680,000 |
| 09.05.2025 | 11:20:30.854 | 0,270 G | - | - | - | - |
| 08.05.2025 | 21:29:47.967 | 0,270 BZ | 3.200 | 864,000 | 10.140,000 | 2.761,900 |
| 08.05.2025 | 21:29:47.967 | 0,270 BZ | 3.200 | 864,000 | 10.140,000 | 2.761,900 |
| 08.05.2025 | 21:08:07.628 | 0,260 BZ | 3.200 | 832,000 | 6.940,000 | 1.897,900 |
| 08.05.2025 | 16:54:39.924 | 0,290 G | - | - | 3.740,000 | 1.065,900 |
| 08.05.2025 | 16:46:13.491 | 0,290 BZ | 1.870 | 542,300 | 3.740,000 | 1.065,900 |
| 08.05.2025 | 11:03:51.082 | 0,290 G | - | - | - | - |
| 07.05.2025 | 20:30:40.676 | 0,330 BZ | 1.200 | 396,000 | 2.400,000 | 792,000 |
| 07.05.2025 | 20:30:40.676 | 0,330 BZ | 1.200 | 396,000 | 2.400,000 | 792,000 |
| 07.05.2025 | 20:30:35.961 | 0,330 BZ | 1.200 | 396,000 | 1.200,000 | 396,000 |
| 07.05.2025 | 18:12:25.498 | 0,320 G | - | - | - | - |
| 07.05.2025 | 10:58:09.659 | 0,187 G | - | - | - | - |
| 06.05.2025 | 20:51:37.573 | 0,192 G | - | - | 8.000,000 | 1.572,000 |
| 06.05.2025 | 20:51:37.573 | 0,192 G | - | - | 8.000,000 | 1.572,000 |
| 06.05.2025 | 16:14:51.745 | 0,197 BZ | 4.000 | 788,000 | 8.000,000 | 1.572,000 |
| 06.05.2025 | 16:08:08.101 | 0,196 BZ | 4.000 | 784,000 | 4.000,000 | 784,000 |
| 06.05.2025 | 14:58:16.379 | 0,204 G | - | - | - | - |
| 06.05.2025 | 10:24:52.423 | 0,199 G | - | - | - | - |
