NASDAQ 100/KO/Put [endlos]/MS
WKN MJ70AA
ISIN DE000MJ70AA4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.06.2026 | 18:58:14.544 | 24,850 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 18:58:14.544 | 24,850 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 17:19:52.889 | 24,720 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 16:19:43.283 | 24,860 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 15:17:36.427 | 25,130 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 14:20:20.629 | 25,690 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 13:56:11.567 | 25,680 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 12:11:28.237 | 25,310 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 12:11:07.340 | 25,290 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 10:38:58.868 | 25,170 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 08:57:55.278 | 25,820 G | - | - | 20.264,000 | 534.068,220 |
| 19.06.2026 | 08:53:06.179 | 25,990 BZ | 34 | 883,660 | 20.264,000 | 534.068,220 |
| 19.06.2026 | 08:52:41.793 | 25,990 BZ | 34 | 883,660 | 20.230,000 | 533.184,560 |
| 19.06.2026 | 08:28:55.139 | 26,050 BZ | 98 | 2.552,900 | 20.196,000 | 532.300,900 |
| 19.06.2026 | 08:28:49.828 | 26,000 BZ | 98 | 2.548,000 | 20.098,000 | 529.748,000 |
| 19.06.2026 | 08:00:41.804 | 26,360 BZ | 20.000 | 527.200,000 | 20.000,000 | 527.200,000 |
| 18.06.2026 | 21:57:47.642 | 24,070 BZ | 98 | 2.358,860 | 342.356,000 | 8.834.262,480 |
| 18.06.2026 | 21:57:47.642 | 24,070 BZ | 98 | 2.358,860 | 342.356,000 | 8.834.262,480 |
| 18.06.2026 | 21:55:54.087 | 24,100 BZ | 20.098 | 484.361,800 | 342.258,000 | 8.831.903,620 |
| 18.06.2026 | 21:03:44.205 | 24,850 G | - | - | 322.160,000 | 8.347.541,820 |
| 18.06.2026 | 19:23:35.186 | 24,360 G | - | - | 322.160,000 | 8.347.541,820 |
| 18.06.2026 | 19:08:57.945 | 24,530 BZ | 100 | 2.453,000 | 322.160,000 | 8.347.541,820 |
| 18.06.2026 | 17:58:32.623 | 25,100 BZ | 100 | 2.510,000 | 322.060,000 | 8.345.088,820 |
| 18.06.2026 | 17:56:32.518 | 25,190 BZ | 98 | 2.468,620 | 321.960,000 | 8.342.578,820 |
| 18.06.2026 | 17:45:23.278 | 26,180 BZ | 98 | 2.565,640 | 321.862,000 | 8.340.110,200 |
| 18.06.2026 | 17:19:53.437 | 25,390 G | - | - | 321.764,000 | 8.337.544,560 |
| 18.06.2026 | 17:18:47.330 | 25,180 BZ | 5.000 | 125.900,000 | 321.764,000 | 8.337.544,560 |
| 18.06.2026 | 17:17:54.866 | 25,310 BZ | 5.000 | 126.550,000 | 316.764,000 | 8.211.644,560 |
| 18.06.2026 | 17:16:47.445 | 25,160 BZ | 10.000 | 251.600,000 | 311.764,000 | 8.085.094,560 |
| 18.06.2026 | 17:11:40.930 | 24,840 BZ | 10.000 | 248.400,000 | 281.764,000 | 7.331.294,560 |
| 18.06.2026 | 17:11:26.753 | 24,920 BZ | 10.000 | 249.200,000 | 271.764,000 | 7.082.894,560 |
| 18.06.2026 | 17:11:19.781 | 24,940 BZ | 20.000 | 498.800,000 | 261.764,000 | 6.833.694,560 |
| 18.06.2026 | 16:29:14.571 | 26,010 BZ | 20.000 | 520.200,000 | 241.764,000 | 6.334.894,560 |
| 18.06.2026 | 16:24:15.145 | 25,140 BZ | 20.000 | 502.800,000 | 221.764,000 | 5.814.694,560 |
| 18.06.2026 | 16:23:55.274 | 25,340 BZ | 20.000 | 506.800,000 | 201.764,000 | 5.311.894,560 |
| 18.06.2026 | 16:23:24.808 | 25,430 G | - | - | 181.764,000 | 4.805.094,560 |
| 18.06.2026 | 16:16:47.813 | 25,730 BZ | 20.000 | 514.600,000 | 181.764,000 | 4.805.094,560 |
| 18.06.2026 | 16:15:45.340 | 26,250 G | - | - | 161.764,000 | 4.290.494,560 |
| 18.06.2026 | 16:10:12.941 | 25,830 BZ | 20.000 | 516.600,000 | 161.764,000 | 4.290.494,560 |
| 18.06.2026 | 16:09:06.159 | 25,730 BZ | 20.000 | 514.600,000 | 141.764,000 | 3.773.894,560 |
| 18.06.2026 | 16:08:40.406 | 25,890 G | - | - | 121.764,000 | 3.259.294,560 |
| 18.06.2026 | 15:54:22.758 | 26,260 G | - | - | 121.764,000 | 3.259.294,560 |
| 18.06.2026 | 15:16:08.044 | 26,140 G | - | - | 121.764,000 | 3.259.294,560 |
| 18.06.2026 | 14:51:34.871 | 26,360 BZ | 10.000 | 263.600,000 | 121.764,000 | 3.259.294,560 |
| 18.06.2026 | 14:51:02.228 | 26,320 BZ | 10.000 | 263.200,000 | 111.764,000 | 2.995.694,560 |
| 18.06.2026 | 14:50:44.562 | 26,240 BZ | 20.000 | 524.800,000 | 101.764,000 | 2.732.494,560 |
| 18.06.2026 | 14:23:56.179 | 26,730 BZ | 20.000 | 534.600,000 | 81.764,000 | 2.207.694,560 |
| 18.06.2026 | 14:23:44.488 | 26,750 BZ | 20.000 | 535.000,000 | 61.764,000 | 1.673.094,560 |
| 18.06.2026 | 14:22:05.119 | 26,730 G | - | - | 41.764,000 | 1.138.094,560 |
| 18.06.2026 | 13:54:52.691 | 27,020 G | - | - | 41.764,000 | 1.138.094,560 |
| 18.06.2026 | 13:52:32.236 | 27,050 BZ | 98 | 2.650,900 | 41.764,000 | 1.138.094,560 |
| 18.06.2026 | 13:51:58.756 | 27,070 BZ | 98 | 2.652,860 | 41.666,000 | 1.135.443,660 |
| 18.06.2026 | 13:22:35.048 | 27,390 BZ | 20.000 | 547.800,000 | 41.568,000 | 1.132.790,800 |
| 18.06.2026 | 13:15:48.934 | 27,120 BZ | 20.000 | 542.400,000 | 21.568,000 | 584.990,800 |
| 18.06.2026 | 12:29:26.579 | 26,520 G | - | - | 1.568,000 | 42.590,800 |
| 18.06.2026 | 12:13:46.985 | 26,520 G | - | - | 1.568,000 | 42.590,800 |
| 18.06.2026 | 11:02:43.123 | 27,060 BZ | 98 | 2.651,880 | 1.568,000 | 42.590,800 |
| 18.06.2026 | 11:02:18.663 | 27,050 BZ | 98 | 2.650,900 | 1.470,000 | 39.938,920 |
| 18.06.2026 | 10:57:22.775 | 27,020 BZ | 98 | 2.647,960 | 1.372,000 | 37.288,020 |
| 18.06.2026 | 10:56:59.008 | 27,000 BZ | 98 | 2.646,000 | 1.274,000 | 34.640,060 |
| 18.06.2026 | 10:32:12.740 | 26,830 G | - | - | 1.176,000 | 31.994,060 |
| 18.06.2026 | 09:58:43.924 | 26,790 BZ | 98 | 2.625,420 | 1.176,000 | 31.994,060 |
| 18.06.2026 | 09:58:38.072 | 26,800 BZ | 98 | 2.626,400 | 1.078,000 | 29.368,640 |
| 18.06.2026 | 09:13:00.783 | 27,020 BZ | 98 | 2.647,960 | 980,000 | 26.742,240 |
| 18.06.2026 | 09:12:55.613 | 27,010 BZ | 98 | 2.646,980 | 882,000 | 24.094,280 |
| 18.06.2026 | 08:59:05.178 | 26,890 BZ | 98 | 2.635,220 | 784,000 | 21.447,300 |
| 18.06.2026 | 08:58:56.380 | 26,900 BZ | 98 | 2.636,200 | 686,000 | 18.812,080 |
| 18.06.2026 | 08:47:38.556 | 27,280 G | - | - | 588,000 | 16.175,880 |
| 18.06.2026 | 08:11:45.507 | 27,640 BZ | 98 | 2.708,720 | 588,000 | 16.175,880 |
| 18.06.2026 | 08:11:06.069 | 27,620 BZ | 98 | 2.706,760 | 490,000 | 13.467,160 |
| 18.06.2026 | 08:03:33.361 | 27,440 BZ | 196 | 5.378,240 | 392,000 | 10.760,400 |
| 18.06.2026 | 08:00:02.229 | 27,460 BZ | 196 | 5.382,160 | 196,000 | 5.382,160 |
| 17.06.2026 | 21:16:41.291 | 27,950 BZ | 5.000 | 139.750,000 | 141.960,000 | 3.822.686,520 |
| 17.06.2026 | 21:16:41.291 | 27,950 BZ | 5.000 | 139.750,000 | 141.960,000 | 3.822.686,520 |
| 17.06.2026 | 21:15:59.590 | 27,830 BZ | 5.000 | 139.150,000 | 136.960,000 | 3.682.936,520 |
| 17.06.2026 | 21:15:45.153 | 27,750 BZ | 10.000 | 277.500,000 | 131.960,000 | 3.543.786,520 |
| 17.06.2026 | 21:13:18.699 | 28,170 RB | 10.000 | 281.700,000 | 121.960,000 | 3.266.286,520 |
| 17.06.2026 | 21:08:18.095 | 27,760 BZ | 20.000 | 555.200,000 | 111.960,000 | 2.984.586,520 |
| 17.06.2026 | 21:00:55.477 | 27,680 G | - | - | 91.960,000 | 2.429.386,520 |
| 17.06.2026 | 19:30:12.400 | 26,820 G | - | - | 91.960,000 | 2.429.386,520 |
| 17.06.2026 | 17:18:50.110 | 26,670 G | - | - | 91.960,000 | 2.429.386,520 |
| 17.06.2026 | 16:33:16.285 | 26,680 BZ | 10.000 | 266.800,000 | 91.960,000 | 2.429.386,520 |
| 17.06.2026 | 16:33:03.258 | 26,670 BZ | 5.000 | 133.350,000 | 81.960,000 | 2.162.586,520 |
| 17.06.2026 | 16:32:55.840 | 26,600 BZ | 5.000 | 133.000,000 | 76.960,000 | 2.029.236,520 |
| 17.06.2026 | 16:32:38.296 | 26,520 BZ | 20.000 | 530.400,000 | 71.960,000 | 1.896.236,520 |
| 17.06.2026 | 16:31:56.027 | 26,470 G | - | - | 51.960,000 | 1.365.836,520 |
| 17.06.2026 | 16:26:07.968 | 26,020 BZ | 20.000 | 520.400,000 | 51.960,000 | 1.365.836,520 |
| 17.06.2026 | 16:23:07.502 | 26,240 G | - | - | 31.960,000 | 845.436,520 |
| 17.06.2026 | 15:33:27.853 | 26,780 BZ | 10.000 | 267.800,000 | 31.960,000 | 845.436,520 |
| 17.06.2026 | 15:33:14.808 | 26,600 BZ | 10.000 | 266.000,000 | 21.960,000 | 577.636,520 |
| 17.06.2026 | 15:33:02.664 | 26,530 G | - | - | 11.960,000 | 311.636,520 |
| 17.06.2026 | 15:32:22.715 | 26,500 G | - | - | 11.960,000 | 311.636,520 |
| 17.06.2026 | 15:31:48.681 | 26,560 BZ | 98 | 2.602,880 | 11.960,000 | 311.636,520 |
| 17.06.2026 | 15:31:32.597 | 26,550 BZ | 98 | 2.601,900 | 11.862,000 | 309.033,640 |
| 17.06.2026 | 15:29:46.237 | 26,080 BZ | 10.000 | 260.800,000 | 11.764,000 | 306.431,740 |
| 17.06.2026 | 15:20:59.515 | 26,220 G | - | - | 1.764,000 | 45.631,740 |
| 17.06.2026 | 14:22:27.723 | 26,450 G | - | - | 1.764,000 | 45.631,740 |
| 17.06.2026 | 13:57:37.833 | 27,120 G | - | - | 1.764,000 | 45.631,740 |
| 17.06.2026 | 13:40:30.705 | 26,520 BZ | 98 | 2.598,960 | 1.764,000 | 45.631,740 |
| 17.06.2026 | 13:39:59.501 | 26,560 BZ | 98 | 2.602,880 | 1.666,000 | 43.032,780 |