NVIDIA Corp./OS/Call [175]/MS
WKN MJ3J89
ISIN DE000MJ3J894
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20:26:44.648 | 0,310 G | - | - | 60.650,000 | 19.103,500 |
| 05.09.2025 | 20:26:44.648 | 0,310 G | - | - | 60.650,000 | 19.103,500 |
| 05.09.2025 | 20:02:20.649 | 0,310 BZ | 1.300 | 403,000 | 60.650,000 | 19.103,500 |
| 05.09.2025 | 19:52:34.693 | 0,310 BZ | 1.300 | 403,000 | 59.350,000 | 18.700,500 |
| 05.09.2025 | 19:27:19.223 | 0,310 BZ | 2.000 | 620,000 | 58.050,000 | 18.297,500 |
| 05.09.2025 | 19:17:31.983 | 0,310 BZ | 2.000 | 620,000 | 56.050,000 | 17.677,500 |
| 05.09.2025 | 19:00:46.317 | 0,310 BZ | 1.700 | 527,000 | 54.050,000 | 17.057,500 |
| 05.09.2025 | 18:41:52.555 | 0,310 BZ | 2.000 | 620,000 | 52.350,000 | 16.530,500 |
| 05.09.2025 | 18:40:15.214 | 0,310 G | - | - | 50.350,000 | 15.910,500 |
| 05.09.2025 | 17:23:14.857 | 0,300 BZ | 1.000 | 300,000 | 50.350,000 | 15.910,500 |
| 05.09.2025 | 17:22:24.648 | 0,310 BZ | 1.300 | 403,000 | 49.350,000 | 15.610,500 |
| 05.09.2025 | 17:01:42.660 | 0,290 BZ | 1.000 | 290,000 | 48.050,000 | 15.207,500 |
| 05.09.2025 | 16:39:34.326 | 0,290 G | - | - | 47.050,000 | 14.917,500 |
| 05.09.2025 | 16:38:02.896 | 0,300 BZ | 2.000 | 600,000 | 47.050,000 | 14.917,500 |
| 05.09.2025 | 16:26:38.796 | 0,300 BZ | 1.000 | 300,000 | 45.050,000 | 14.317,500 |
| 05.09.2025 | 16:23:38.597 | 0,290 BZ | 3.000 | 870,000 | 44.050,000 | 14.017,500 |
| 05.09.2025 | 16:23:24.592 | 0,280 BZ | 3.000 | 840,000 | 41.050,000 | 13.147,500 |
| 05.09.2025 | 16:06:01.073 | 0,310 BZ | 9.925 | 3.076,750 | 38.050,000 | 12.307,500 |
| 05.09.2025 | 16:05:50.132 | 0,300 BZ | 7.600 | 2.280,000 | 28.125,000 | 9.230,750 |
| 05.09.2025 | 16:05:18.265 | 0,310 BZ | 2.325 | 720,750 | 20.525,000 | 6.950,750 |
| 05.09.2025 | 15:28:15.653 | 0,320 BZ | 3.000 | 960,000 | 18.200,000 | 6.230,000 |
| 05.09.2025 | 15:10:17.129 | 0,350 BZ | 6.000 | 2.100,000 | 15.200,000 | 5.270,000 |
| 05.09.2025 | 14:31:16.582 | 0,340 BZ | 6.000 | 2.040,000 | 9.200,000 | 3.170,000 |
| 05.09.2025 | 14:29:27.888 | 0,340 G | - | - | 3.200,000 | 1.130,000 |
| 05.09.2025 | 13:24:43.100 | 0,350 BZ | 1.600 | 560,000 | 3.200,000 | 1.130,000 |
| 05.09.2025 | 12:01:08.843 | 0,350 BZ | 600 | 210,000 | 1.600,000 | 570,000 |
| 05.09.2025 | 10:22:25.535 | 0,360 G | - | - | 1.000,000 | 360,000 |
| 05.09.2025 | 09:30:02.484 | 0,360 BZ | 1.000 | 360,000 | 1.000,000 | 360,000 |
| 05.09.2025 | 08:26:08.489 | 0,360 G | - | - | - | - |
| 04.09.2025 | 20:22:49.003 | 0,350 G | - | - | 25.000,000 | 8.865,000 |
| 04.09.2025 | 20:22:49.003 | 0,350 G | - | - | 25.000,000 | 8.865,000 |
| 04.09.2025 | 18:42:17.874 | 0,360 BZ | 8.000 | 2.880,000 | 25.000,000 | 8.865,000 |
| 04.09.2025 | 18:38:44.306 | 0,350 BZ | 8.000 | 2.800,000 | 17.000,000 | 5.985,000 |
| 04.09.2025 | 18:29:53.716 | 0,350 G | - | - | 9.000,000 | 3.185,000 |
| 04.09.2025 | 16:37:23.472 | 0,360 G | - | - | 9.000,000 | 3.185,000 |
| 04.09.2025 | 15:56:19.686 | 0,350 BZ | 2.500 | 875,000 | 9.000,000 | 3.185,000 |
| 04.09.2025 | 15:55:36.413 | 0,340 BZ | 2.500 | 850,000 | 6.500,000 | 2.310,000 |
| 04.09.2025 | 14:27:43.953 | 0,360 G | - | - | 4.000,000 | 1.460,000 |
| 04.09.2025 | 10:36:21.883 | 0,360 G | - | - | 4.000,000 | 1.460,000 |
| 04.09.2025 | 10:11:54.060 | 0,370 BZ | 2.000 | 740,000 | 4.000,000 | 1.460,000 |
| 04.09.2025 | 08:26:07.458 | 0,350 G | - | - | 2.000,000 | 720,000 |
| 04.09.2025 | 08:00:01.884 | 0,360 BZ | 2.000 | 720,000 | 2.000,000 | 720,000 |
| 03.09.2025 | 19:29:47.444 | 0,360 G | - | - | 37.000,000 | 13.580,000 |
| 03.09.2025 | 19:29:47.444 | 0,360 G | - | - | 37.000,000 | 13.580,000 |
| 03.09.2025 | 18:40:19.403 | 0,360 BZ | 6.500 | 2.340,000 | 37.000,000 | 13.580,000 |
| 03.09.2025 | 18:06:19.687 | 0,370 BZ | 6.500 | 2.405,000 | 30.500,000 | 11.240,000 |
| 03.09.2025 | 17:49:05.718 | 0,360 G | - | - | 24.000,000 | 8.835,000 |
| 03.09.2025 | 15:21:00.097 | 0,360 G | - | - | 24.000,000 | 8.835,000 |
| 03.09.2025 | 14:21:25.620 | 0,370 BZ | 15.000 | 5.550,000 | 24.000,000 | 8.835,000 |
| 03.09.2025 | 11:25:18.258 | 0,370 BZ | 1.500 | 555,000 | 9.000,000 | 3.285,000 |
| 03.09.2025 | 11:03:53.191 | 0,360 BZ | 1.500 | 540,000 | 7.500,000 | 2.730,000 |
| 03.09.2025 | 10:21:41.399 | 0,360 G | - | - | 6.000,000 | 2.190,000 |
| 03.09.2025 | 10:01:57.572 | 0,360 BZ | 3.000 | 1.080,000 | 6.000,000 | 2.190,000 |
| 03.09.2025 | 09:57:51.533 | 0,370 BZ | 3.000 | 1.110,000 | 3.000,000 | 1.110,000 |
| 03.09.2025 | 08:23:10.809 | 0,350 G | - | - | - | - |
| 02.09.2025 | 21:04:13.658 | 0,350 BZ | 100 | 35,000 | 186.254,000 | 67.290,060 |
| 02.09.2025 | 21:04:13.658 | 0,350 BZ | 100 | 35,000 | 186.254,000 | 67.290,060 |
| 02.09.2025 | 20:44:04.759 | 0,350 BZ | 100 | 35,000 | 186.154,000 | 67.255,060 |
| 02.09.2025 | 20:02:58.583 | 0,350 BZ | 1.100 | 385,000 | 186.054,000 | 67.220,060 |
| 02.09.2025 | 20:02:14.199 | 0,340 BZ | 1.100 | 374,000 | 184.954,000 | 66.835,060 |
| 02.09.2025 | 20:01:35.750 | 0,350 BZ | 1.200 | 420,000 | 183.854,000 | 66.461,060 |
| 02.09.2025 | 20:01:17.806 | 0,360 BZ | 1.200 | 432,000 | 182.654,000 | 66.041,060 |
| 02.09.2025 | 19:15:42.779 | 0,340 G | - | - | 181.454,000 | 65.609,060 |
| 02.09.2025 | 18:49:55.190 | 0,340 BZ | 3.000 | 1.020,000 | 181.454,000 | 65.609,060 |
| 02.09.2025 | 18:37:34.457 | 0,340 BZ | 3.000 | 1.020,000 | 178.454,000 | 64.589,060 |
| 02.09.2025 | 18:35:22.439 | 0,340 BZ | 3.000 | 1.020,000 | 175.454,000 | 63.569,060 |
| 02.09.2025 | 18:35:14.961 | 0,350 BZ | 3.000 | 1.050,000 | 172.454,000 | 62.549,060 |
| 02.09.2025 | 18:01:27.161 | 0,340 BZ | 5.000 | 1.700,000 | 169.454,000 | 61.499,060 |
| 02.09.2025 | 17:46:39.602 | 0,340 BZ | 5.000 | 1.700,000 | 164.454,000 | 59.799,060 |
| 02.09.2025 | 16:46:44.713 | 0,350 BZ | 4.000 | 1.400,000 | 159.454,000 | 58.099,060 |
| 02.09.2025 | 16:46:33.546 | 0,360 BZ | 4.000 | 1.440,000 | 155.454,000 | 56.699,060 |
| 02.09.2025 | 16:29:40.811 | 0,370 BZ | 550 | 203,500 | 151.454,000 | 55.259,060 |
| 02.09.2025 | 16:25:56.207 | 0,360 BZ | 550 | 198,000 | 150.904,000 | 55.055,560 |
| 02.09.2025 | 15:51:00.888 | 0,380 BZ | 5.000 | 1.900,000 | 150.354,000 | 54.857,560 |
| 02.09.2025 | 15:46:09.122 | 0,370 BZ | 5.000 | 1.850,000 | 145.354,000 | 52.957,560 |
| 02.09.2025 | 15:30:58.960 | 0,340 G | - | - | 140.354,000 | 51.107,560 |
| 02.09.2025 | 15:27:53.036 | 0,360 BZ | 2.500 | 900,000 | 140.354,000 | 51.107,560 |
| 02.09.2025 | 15:20:07.645 | 0,350 BZ | 11.000 | 3.850,000 | 137.854,000 | 50.207,560 |
| 02.09.2025 | 15:14:00.508 | 0,351 BZ | 1.500 | 526,500 | 126.854,000 | 46.357,560 |
| 02.09.2025 | 13:38:06.811 | 0,360 BZ | 2.350 | 846,000 | 125.354,000 | 45.831,060 |
| 02.09.2025 | 13:35:09.489 | 0,351 BZ | 2.350 | 824,850 | 123.004,000 | 44.985,060 |
| 02.09.2025 | 13:33:32.369 | 0,360 BZ | 327 | 117,720 | 120.654,000 | 44.160,210 |
| 02.09.2025 | 13:33:29.041 | 0,360 BZ | 20.000 | 7.200,000 | 120.327,000 | 44.042,490 |
| 02.09.2025 | 13:33:25.251 | 0,360 BZ | 20.000 | 7.200,000 | 100.327,000 | 36.842,490 |
| 02.09.2025 | 13:33:21.821 | 0,360 BZ | 20.000 | 7.200,000 | 80.327,000 | 29.642,490 |
| 02.09.2025 | 13:32:44.824 | 0,351 BZ | 1.500 | 526,500 | 60.327,000 | 22.442,490 |
| 02.09.2025 | 13:00:28.985 | 0,370 BZ | 11.900 | 4.403,000 | 58.827,000 | 21.915,990 |
| 02.09.2025 | 12:52:31.394 | 0,370 BZ | 2.380 | 880,600 | 46.927,000 | 17.512,990 |
| 02.09.2025 | 11:19:54.559 | 0,380 BZ | 5.000 | 1.900,000 | 44.547,000 | 16.632,390 |
| 02.09.2025 | 11:07:06.207 | 0,370 G | - | - | 39.547,000 | 14.732,390 |
| 02.09.2025 | 10:38:28.996 | 0,370 BZ | 18.000 | 6.660,000 | 39.547,000 | 14.732,390 |
| 02.09.2025 | 10:17:36.730 | 0,370 BZ | 550 | 203,500 | 21.547,000 | 8.072,390 |
| 02.09.2025 | 10:11:30.648 | 0,370 BZ | 10.997 | 4.068,890 | 20.997,000 | 7.868,890 |
| 02.09.2025 | 10:04:32.831 | 0,380 BZ | 10.000 | 3.800,000 | 10.000,000 | 3.800,000 |
| 02.09.2025 | 08:22:19.844 | 0,390 G | - | - | - | - |
| 01.09.2025 | 21:51:29.790 | 0,380 BZ | 23.343 | 8.870,340 | 676.186,000 | 265.524,560 |
| 01.09.2025 | 21:51:29.790 | 0,380 BZ | 23.343 | 8.870,340 | 676.186,000 | 265.524,560 |
| 01.09.2025 | 21:48:48.690 | 0,390 BZ | 3.300 | 1.287,000 | 652.843,000 | 256.654,220 |
| 01.09.2025 | 21:14:40.853 | 0,390 BZ | 1.500 | 585,000 | 649.543,000 | 255.367,220 |
| 01.09.2025 | 20:31:38.317 | 0,400 G | - | - | 648.043,000 | 254.782,220 |