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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:58:26.649 | 0,300 BZ | 3.000 | 900,000 | 9.000,000 | 2.760,000 |
| 02.04.2025 | 21:58:26.649 | 0,300 BZ | 3.000 | 900,000 | 9.000,000 | 2.760,000 |
| 02.04.2025 | 17:00:58.586 | 0,300 G | - | - | 6.000,000 | 1.860,000 |
| 02.04.2025 | 11:15:50.759 | 0,310 BZ | 3.000 | 930,000 | 6.000,000 | 1.860,000 |
| 02.04.2025 | 11:09:37.934 | 0,300 G | - | - | 3.000,000 | 930,000 |
| 02.04.2025 | 09:06:07.577 | 0,310 BZ | 3.000 | 930,000 | 3.000,000 | 930,000 |
| 01.04.2025 | 21:36:07.688 | 0,320 BZ | 2.750 | 880,000 | 68.054,000 | 23.034,900 |
| 01.04.2025 | 21:36:07.688 | 0,320 BZ | 2.750 | 880,000 | 68.054,000 | 23.034,900 |
| 01.04.2025 | 21:15:39.444 | 0,330 BZ | 650 | 214,500 | 65.304,000 | 22.154,900 |
| 01.04.2025 | 20:40:02.979 | 0,340 BZ | 800 | 272,000 | 64.654,000 | 21.940,400 |
| 01.04.2025 | 20:34:45.701 | 0,320 G | - | - | 63.854,000 | 21.668,400 |
| 01.04.2025 | 20:00:09.491 | 0,330 BZ | 300 | 99,000 | 63.854,000 | 21.668,400 |
| 01.04.2025 | 18:19:45.078 | 0,310 BZ | 1.000 | 310,000 | 63.554,000 | 21.569,400 |
| 01.04.2025 | 18:02:03.429 | 0,310 BZ | 1.970 | 610,700 | 62.554,000 | 21.259,400 |
| 01.04.2025 | 17:49:51.667 | 0,320 BZ | 500 | 160,000 | 60.584,000 | 20.648,700 |
| 01.04.2025 | 17:45:34.456 | 0,320 BZ | 1.470 | 470,400 | 60.084,000 | 20.488,700 |
| 01.04.2025 | 16:10:19.278 | 0,340 BZ | 318 | 108,120 | 58.296,000 | 19.913,360 |
| 01.04.2025 | 14:53:29.887 | 0,350 BZ | 3.700 | 1.295,000 | 57.978,000 | 19.805,240 |
| 01.04.2025 | 14:40:53.792 | 0,350 BZ | 2.500 | 875,000 | 54.278,000 | 18.510,240 |
| 01.04.2025 | 14:31:02.908 | 0,340 G | - | - | 51.778,000 | 17.635,240 |
| 01.04.2025 | 12:22:18.052 | 0,340 BZ | 1.200 | 408,000 | 51.778,000 | 17.635,240 |
| 01.04.2025 | 11:19:50.411 | 0,330 BZ | 7.080 | 2.336,400 | 50.578,000 | 17.227,240 |
| 01.04.2025 | 11:16:00.438 | 0,340 BZ | 5.000 | 1.700,000 | 43.498,000 | 14.890,840 |
| 01.04.2025 | 10:57:01.242 | 0,330 BZ | 2.080 | 686,400 | 38.498,000 | 13.190,840 |
| 01.04.2025 | 10:15:00.022 | 0,340 BZ | 10.874 | 3.697,160 | 36.418,000 | 12.504,440 |
| 01.04.2025 | 09:47:51.417 | 0,350 BZ | 5.000 | 1.750,000 | 25.544,000 | 8.807,280 |
| 01.04.2025 | 09:47:05.163 | 0,350 BZ | 2.000 | 700,000 | 20.544,000 | 7.057,280 |
| 01.04.2025 | 09:40:26.979 | 0,350 BZ | 882 | 308,700 | 18.544,000 | 6.357,280 |
| 01.04.2025 | 09:05:32.980 | 0,340 BZ | 11.770 | 4.001,800 | 14.670,000 | 5.031,300 |
| 01.04.2025 | 08:43:54.857 | 0,350 BZ | 1.450 | 507,500 | 2.900,000 | 1.029,500 |
| 01.04.2025 | 08:41:25.488 | 0,360 BZ | 700 | 252,000 | 1.450,000 | 522,000 |
| 01.04.2025 | 08:00:01.699 | 0,360 BZ | 750 | 270,000 | 750,000 | 270,000 |
| 31.03.2025 | 21:59:56.839 | 0,350 BZ | 1.000 | 350,000 | 718.678,000 | 265.458,910 |
| 31.03.2025 | 21:59:56.839 | 0,350 BZ | 1.000 | 350,000 | 718.678,000 | 265.458,910 |
| 31.03.2025 | 21:55:52.485 | 0,350 BZ | 6.000 | 2.100,000 | 717.678,000 | 265.108,910 |
| 31.03.2025 | 21:53:11.655 | 0,340 BZ | 500 | 170,000 | 711.678,000 | 263.008,910 |
| 31.03.2025 | 21:51:31.816 | 0,340 BZ | 500 | 170,000 | 711.178,000 | 262.838,910 |
| 31.03.2025 | 21:37:28.896 | 0,340 BZ | 1.428 | 485,520 | 710.678,000 | 262.668,910 |
| 31.03.2025 | 21:37:24.605 | 0,350 BZ | 1.428 | 499,800 | 709.250,000 | 262.183,390 |
| 31.03.2025 | 21:06:49.106 | 0,350 BZ | 2.400 | 840,000 | 707.822,000 | 261.683,590 |
| 31.03.2025 | 21:04:34.599 | 0,350 BZ | 2.400 | 840,000 | 705.422,000 | 260.843,590 |
| 31.03.2025 | 20:48:27.942 | 0,350 BZ | 1.200 | 420,000 | 703.022,000 | 260.003,590 |
| 31.03.2025 | 20:47:48.102 | 0,350 BZ | 1.200 | 420,000 | 701.822,000 | 259.583,590 |
| 31.03.2025 | 20:46:01.505 | 0,350 BZ | 250 | 87,500 | 700.622,000 | 259.163,590 |
| 31.03.2025 | 20:42:21.956 | 0,340 BZ | 250 | 85,000 | 700.372,000 | 259.076,090 |
| 31.03.2025 | 20:41:04.924 | 0,350 BZ | 2.000 | 700,000 | 700.122,000 | 258.991,090 |
| 31.03.2025 | 20:39:20.985 | 0,350 BZ | 2.000 | 700,000 | 698.122,000 | 258.291,090 |
| 31.03.2025 | 20:33:59.081 | 0,340 BZ | 3.200 | 1.088,000 | 696.122,000 | 257.591,090 |
| 31.03.2025 | 20:32:29.302 | 0,350 BZ | 1.200 | 420,000 | 692.922,000 | 256.503,090 |
| 31.03.2025 | 20:31:47.142 | 0,350 BZ | 2.000 | 700,000 | 691.722,000 | 256.083,090 |
| 31.03.2025 | 20:17:08.963 | 0,350 BZ | 1.100 | 385,000 | 689.722,000 | 255.383,090 |
| 31.03.2025 | 20:14:00.334 | 0,350 BZ | 1.100 | 385,000 | 688.622,000 | 254.998,090 |
| 31.03.2025 | 20:00:48.154 | 0,350 G | - | - | 687.522,000 | 254.613,090 |
| 31.03.2025 | 19:29:12.979 | 0,350 BZ | 1.500 | 525,000 | 687.522,000 | 254.613,090 |
| 31.03.2025 | 19:27:43.157 | 0,350 BZ | 1.500 | 525,000 | 686.022,000 | 254.088,090 |
| 31.03.2025 | 19:12:28.951 | 0,350 BZ | 2.000 | 700,000 | 684.522,000 | 253.563,090 |
| 31.03.2025 | 19:12:23.915 | 0,350 BZ | 2.000 | 700,000 | 682.522,000 | 252.863,090 |
| 31.03.2025 | 19:11:23.942 | 0,350 BZ | 7.515 | 2.630,250 | 680.522,000 | 252.163,090 |
| 31.03.2025 | 19:11:07.879 | 0,350 BZ | 760 | 266,000 | 673.007,000 | 249.532,840 |
| 31.03.2025 | 19:10:28.798 | 0,350 BZ | 200 | 70,000 | 672.247,000 | 249.266,840 |
| 31.03.2025 | 19:10:03.505 | 0,350 BZ | 5.555 | 1.944,250 | 672.047,000 | 249.196,840 |
| 31.03.2025 | 19:09:41.966 | 0,350 BZ | 1.000 | 350,000 | 666.492,000 | 247.252,590 |
| 31.03.2025 | 19:09:09.633 | 0,350 BZ | 300 | 105,000 | 665.492,000 | 246.902,590 |
| 31.03.2025 | 19:07:37.215 | 0,350 BZ | 300 | 105,000 | 665.192,000 | 246.797,590 |
| 31.03.2025 | 18:45:36.237 | 0,360 BZ | 2.000 | 720,000 | 664.892,000 | 246.692,590 |
| 31.03.2025 | 18:45:14.808 | 0,360 BZ | 2.000 | 720,000 | 662.892,000 | 245.972,590 |
| 31.03.2025 | 18:43:48.498 | 0,360 BZ | 388 | 139,680 | 660.892,000 | 245.252,590 |
| 31.03.2025 | 18:42:13.995 | 0,350 BZ | 388 | 135,800 | 660.504,000 | 245.112,910 |
| 31.03.2025 | 18:42:01.828 | 0,350 BZ | 2.480 | 868,000 | 660.116,000 | 244.977,110 |
| 31.03.2025 | 18:41:44.274 | 0,360 BZ | 1.000 | 360,000 | 657.636,000 | 244.109,110 |
| 31.03.2025 | 18:40:58.015 | 0,350 BZ | 700 | 245,000 | 656.636,000 | 243.749,110 |
| 31.03.2025 | 18:40:45.527 | 0,350 BZ | 780 | 273,000 | 655.936,000 | 243.504,110 |
| 31.03.2025 | 18:31:37.758 | 0,350 BZ | 4.870 | 1.704,500 | 655.156,000 | 243.231,110 |
| 31.03.2025 | 18:30:41.345 | 0,350 BZ | 1.870 | 654,500 | 650.286,000 | 241.526,610 |
| 31.03.2025 | 18:29:06.977 | 0,350 BZ | 3.000 | 1.050,000 | 648.416,000 | 240.872,110 |
| 31.03.2025 | 18:25:33.873 | 0,350 BZ | 8.500 | 2.975,000 | 645.416,000 | 239.822,110 |
| 31.03.2025 | 18:23:01.256 | 0,360 BZ | 300 | 108,000 | 636.916,000 | 236.847,110 |
| 31.03.2025 | 18:22:25.912 | 0,360 BZ | 300 | 108,000 | 636.616,000 | 236.739,110 |
| 31.03.2025 | 18:21:54.845 | 0,350 G | - | - | 636.316,000 | 236.631,110 |
| 31.03.2025 | 18:21:17.412 | 0,360 BZ | 1.430 | 514,800 | 636.316,000 | 236.631,110 |
| 31.03.2025 | 18:18:37.193 | 0,350 BZ | 1.430 | 500,500 | 634.886,000 | 236.116,310 |
| 31.03.2025 | 18:12:19.876 | 0,360 BZ | 3.000 | 1.080,000 | 633.456,000 | 235.615,810 |
| 31.03.2025 | 18:12:12.463 | 0,360 BZ | 2.250 | 810,000 | 630.456,000 | 234.535,810 |
| 31.03.2025 | 18:11:40.053 | 0,360 BZ | 750 | 270,000 | 628.206,000 | 233.725,810 |
| 31.03.2025 | 18:08:40.590 | 0,360 BZ | 1.900 | 684,000 | 627.456,000 | 233.455,810 |
| 31.03.2025 | 18:06:26.170 | 0,350 BZ | 1.900 | 665,000 | 625.556,000 | 232.771,810 |
| 31.03.2025 | 18:01:06.581 | 0,350 BZ | 4.000 | 1.400,000 | 623.656,000 | 232.106,810 |
| 31.03.2025 | 17:58:58.945 | 0,360 BZ | 3.000 | 1.080,000 | 619.656,000 | 230.706,810 |
| 31.03.2025 | 17:51:04.840 | 0,350 BZ | 1.000 | 350,000 | 616.656,000 | 229.626,810 |
| 31.03.2025 | 17:46:28.633 | 0,350 BZ | 9.062 | 3.171,700 | 615.656,000 | 229.276,810 |
| 31.03.2025 | 17:44:13.583 | 0,360 BZ | 900 | 324,000 | 606.594,000 | 226.105,110 |
| 31.03.2025 | 17:43:22.652 | 0,360 BZ | 5.362 | 1.930,320 | 605.694,000 | 225.781,110 |
| 31.03.2025 | 17:42:21.217 | 0,360 BZ | 100 | 36,000 | 600.332,000 | 223.850,790 |
| 31.03.2025 | 17:35:10.273 | 0,360 BZ | 2.700 | 972,000 | 600.232,000 | 223.814,790 |
| 31.03.2025 | 17:29:09.636 | 0,360 BZ | 860 | 309,600 | 597.532,000 | 222.842,790 |
| 31.03.2025 | 17:29:05.693 | 0,370 BZ | 860 | 318,200 | 596.672,000 | 222.533,190 |
| 31.03.2025 | 17:25:43.502 | 0,360 BZ | 7.350 | 2.646,000 | 595.812,000 | 222.214,990 |
| 31.03.2025 | 17:25:37.964 | 0,360 BZ | 2.300 | 828,000 | 588.462,000 | 219.568,990 |
| 31.03.2025 | 17:20:03.290 | 0,370 BZ | 2.000 | 740,000 | 586.162,000 | 218.740,990 |
| 31.03.2025 | 17:19:35.315 | 0,360 BZ | 2.400 | 864,000 | 584.162,000 | 218.000,990 |
