Netflix Inc./OS/Call [90]/MS
WKN MJ85T6
ISIN DE000MJ85T69
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20:25:06.053 | 0,480 G | - | - | 11.200,000 | 5.399,000 |
| 09.01.2026 | 20:25:06.053 | 0,480 G | - | - | 11.200,000 | 5.399,000 |
| 09.01.2026 | 18:37:46.148 | 0,490 G | - | - | 11.200,000 | 5.399,000 |
| 09.01.2026 | 17:13:56.976 | 0,480 BZ | 3.300 | 1.584,000 | 11.200,000 | 5.399,000 |
| 09.01.2026 | 17:12:32.242 | 0,480 BZ | 3.300 | 1.584,000 | 7.900,000 | 3.815,000 |
| 09.01.2026 | 17:01:44.084 | 0,480 BZ | 2.000 | 960,000 | 4.600,000 | 2.231,000 |
| 09.01.2026 | 17:00:25.539 | 0,470 BZ | 2.000 | 940,000 | 2.600,000 | 1.271,000 |
| 09.01.2026 | 16:52:04.024 | 0,470 G | - | - | 600,000 | 331,000 |
| 09.01.2026 | 12:38:55.790 | 0,550 BZ | 200 | 110,000 | 600,000 | 331,000 |
| 09.01.2026 | 12:36:18.743 | 0,550 BZ | 200 | 110,000 | 400,000 | 221,000 |
| 09.01.2026 | 10:47:43.840 | 0,540 G | - | - | 200,000 | 111,000 |
| 09.01.2026 | 09:23:06.206 | 0,560 G | - | - | 200,000 | 111,000 |
| 09.01.2026 | 08:33:51.848 | 0,560 BZ | 100 | 56,000 | 200,000 | 111,000 |
| 09.01.2026 | 08:29:28.186 | 0,550 BZ | 100 | 55,000 | 100,000 | 55,000 |
| 08.01.2026 | 21:27:42.264 | 0,540 BZ | 1.000 | 540,000 | 90.844,000 | 47.351,460 |
| 08.01.2026 | 21:27:42.264 | 0,540 BZ | 1.000 | 540,000 | 90.844,000 | 47.351,460 |
| 08.01.2026 | 21:27:26.657 | 0,540 BZ | 1.000 | 540,000 | 89.844,000 | 46.811,460 |
| 08.01.2026 | 19:45:44.116 | 0,550 BZ | 534 | 293,700 | 88.844,000 | 46.271,460 |
| 08.01.2026 | 19:45:36.001 | 0,550 BZ | 534 | 293,700 | 88.310,000 | 45.977,760 |
| 08.01.2026 | 19:39:50.361 | 0,550 BZ | 332 | 182,600 | 87.776,000 | 45.684,060 |
| 08.01.2026 | 19:38:51.927 | 0,550 BZ | 332 | 182,600 | 87.444,000 | 45.501,460 |
| 08.01.2026 | 19:21:20.926 | 0,520 G | - | - | 87.112,000 | 45.318,860 |
| 08.01.2026 | 18:26:50.326 | 0,520 BZ | 160 | 83,200 | 87.112,000 | 45.318,860 |
| 08.01.2026 | 18:26:27.345 | 0,520 BZ | 160 | 83,200 | 86.952,000 | 45.235,660 |
| 08.01.2026 | 17:49:01.854 | 0,520 BZ | 330 | 171,600 | 86.792,000 | 45.152,460 |
| 08.01.2026 | 17:48:55.333 | 0,510 BZ | 330 | 168,300 | 86.462,000 | 44.980,860 |
| 08.01.2026 | 17:43:34.432 | 0,510 BZ | 757 | 386,070 | 86.132,000 | 44.812,560 |
| 08.01.2026 | 17:41:26.365 | 0,510 BZ | 757 | 386,070 | 85.375,000 | 44.426,490 |
| 08.01.2026 | 17:37:31.866 | 0,500 BZ | 1.700 | 850,000 | 84.618,000 | 44.040,420 |
| 08.01.2026 | 17:37:20.397 | 0,500 BZ | 1.700 | 850,000 | 82.918,000 | 43.190,420 |
| 08.01.2026 | 17:31:04.079 | 0,500 BZ | 2.200 | 1.100,000 | 81.218,000 | 42.340,420 |
| 08.01.2026 | 17:30:41.336 | 0,500 BZ | 2.200 | 1.100,000 | 79.018,000 | 41.240,420 |
| 08.01.2026 | 17:28:01.219 | 0,510 BZ | 8.000 | 4.080,000 | 76.818,000 | 40.140,420 |
| 08.01.2026 | 17:26:21.286 | 0,510 BZ | 558 | 284,580 | 68.818,000 | 36.060,420 |
| 08.01.2026 | 17:23:29.632 | 0,510 BZ | 1.600 | 816,000 | 68.260,000 | 35.775,840 |
| 08.01.2026 | 17:22:05.129 | 0,510 BZ | 3.300 | 1.683,000 | 66.660,000 | 34.959,840 |
| 08.01.2026 | 17:14:54.513 | 0,510 BZ | 3.200 | 1.632,000 | 63.360,000 | 33.276,840 |
| 08.01.2026 | 17:13:52.573 | 0,510 BZ | 1.500 | 765,000 | 60.160,000 | 31.644,840 |
| 08.01.2026 | 17:05:42.486 | 0,520 BZ | 1.550 | 806,000 | 58.660,000 | 30.879,840 |
| 08.01.2026 | 17:04:44.734 | 0,520 BZ | 1.550 | 806,000 | 57.110,000 | 30.073,840 |
| 08.01.2026 | 17:04:17.749 | 0,520 BZ | 3.300 | 1.716,000 | 55.560,000 | 29.267,840 |
| 08.01.2026 | 16:58:43.959 | 0,530 BZ | 3.300 | 1.749,000 | 52.260,000 | 27.551,840 |
| 08.01.2026 | 16:48:43.096 | 0,540 BZ | 8.096 | 4.371,840 | 48.960,000 | 25.802,840 |
| 08.01.2026 | 16:46:02.258 | 0,530 BZ | 200 | 106,000 | 40.864,000 | 21.431,000 |
| 08.01.2026 | 16:44:54.357 | 0,520 BZ | 1.085 | 564,200 | 40.664,000 | 21.325,000 |
| 08.01.2026 | 16:41:54.862 | 0,520 BZ | 1.546 | 803,920 | 39.579,000 | 20.760,800 |
| 08.01.2026 | 16:36:04.996 | 0,520 BZ | 3.300 | 1.716,000 | 38.033,000 | 19.956,880 |
| 08.01.2026 | 16:32:26.688 | 0,540 BZ | 550 | 297,000 | 34.733,000 | 18.240,880 |
| 08.01.2026 | 16:28:48.359 | 0,560 BZ | 2.500 | 1.400,000 | 34.183,000 | 17.943,880 |
| 08.01.2026 | 16:24:41.054 | 0,550 BZ | 510 | 280,500 | 31.683,000 | 16.543,880 |
| 08.01.2026 | 16:22:46.846 | 0,550 BZ | 3.300 | 1.815,000 | 31.173,000 | 16.263,380 |
| 08.01.2026 | 16:16:53.286 | 0,550 BZ | 100 | 55,000 | 27.873,000 | 14.448,380 |
| 08.01.2026 | 16:10:41.746 | 0,530 BZ | 1.000 | 530,000 | 27.773,000 | 14.393,380 |
| 08.01.2026 | 16:06:54.425 | 0,520 BZ | 1.000 | 520,000 | 26.773,000 | 13.863,380 |
| 08.01.2026 | 16:01:40.604 | 0,530 BZ | 730 | 386,900 | 25.773,000 | 13.343,380 |
| 08.01.2026 | 16:01:29.420 | 0,520 BZ | 730 | 379,600 | 25.043,000 | 12.956,480 |
| 08.01.2026 | 15:59:23.281 | 0,540 BZ | 1.540 | 831,600 | 24.313,000 | 12.576,880 |
| 08.01.2026 | 15:59:17.201 | 0,530 BZ | 770 | 408,100 | 22.773,000 | 11.745,280 |
| 08.01.2026 | 15:58:59.727 | 0,540 BZ | 770 | 415,800 | 22.003,000 | 11.337,180 |
| 08.01.2026 | 15:52:27.745 | 0,520 BZ | 285 | 148,200 | 21.233,000 | 10.921,380 |
| 08.01.2026 | 15:50:36.324 | 0,510 BZ | 289 | 147,390 | 20.948,000 | 10.773,180 |
| 08.01.2026 | 15:48:34.348 | 0,510 BZ | 289 | 147,390 | 20.659,000 | 10.625,790 |
| 08.01.2026 | 15:46:12.801 | 0,510 BZ | 1.050 | 535,500 | 20.370,000 | 10.478,400 |
| 08.01.2026 | 15:45:46.874 | 0,500 BZ | 1.050 | 525,000 | 19.320,000 | 9.942,900 |
| 08.01.2026 | 15:45:32.119 | 0,500 BZ | 300 | 150,000 | 18.270,000 | 9.417,900 |
| 08.01.2026 | 15:43:29.102 | 0,510 BZ | 3.300 | 1.683,000 | 17.970,000 | 9.267,900 |
| 08.01.2026 | 15:41:49.466 | 0,520 BZ | 820 | 426,400 | 14.670,000 | 7.584,900 |
| 08.01.2026 | 15:39:15.742 | 0,510 BZ | 820 | 418,200 | 13.850,000 | 7.158,500 |
| 08.01.2026 | 15:37:08.065 | 0,510 BZ | 330 | 168,300 | 13.030,000 | 6.740,300 |
| 08.01.2026 | 15:35:25.258 | 0,510 BZ | 1.700 | 867,000 | 12.700,000 | 6.572,000 |
| 08.01.2026 | 15:35:09.495 | 0,510 BZ | 1.000 | 510,000 | 11.000,000 | 5.705,000 |
| 08.01.2026 | 15:34:57.592 | 0,500 BZ | 1.000 | 500,000 | 10.000,000 | 5.195,000 |
| 08.01.2026 | 15:33:35.913 | 0,500 BZ | 3.500 | 1.750,000 | 9.000,000 | 4.695,000 |
| 08.01.2026 | 15:32:22.667 | 0,510 G | - | - | 2.000,000 | 1.160,000 |
| 08.01.2026 | 15:24:29.375 | 0,530 G | - | - | 2.000,000 | 1.160,000 |
| 08.01.2026 | 10:54:27.522 | 0,550 G | - | - | 2.000,000 | 1.160,000 |
| 08.01.2026 | 10:04:41.388 | 0,580 BZ | 2.000 | 1.160,000 | 2.000,000 | 1.160,000 |
| 08.01.2026 | 09:25:55.399 | 0,550 G | - | - | - | - |
| 07.01.2026 | 19:23:47.312 | 0,580 G | - | - | - | - |
| 07.01.2026 | 19:23:47.312 | 0,580 G | - | - | - | - |
| 07.01.2026 | 17:37:19.340 | 0,550 G | - | - | - | - |
| 07.01.2026 | 15:07:44.403 | 0,570 G | - | - | - | - |
| 07.01.2026 | 10:49:11.832 | 0,550 G | - | - | - | - |
| 07.01.2026 | 09:26:56.861 | 0,550 G | - | - | - | - |
| 06.01.2026 | 19:21:33.941 | 0,550 G | - | - | - | - |
| 06.01.2026 | 19:21:33.941 | 0,550 G | - | - | - | - |
| 06.01.2026 | 17:32:00.551 | 0,520 G | - | - | - | - |
| 06.01.2026 | 15:04:42.699 | 0,610 G | - | - | - | - |
| 06.01.2026 | 10:50:46.687 | 0,600 G | - | - | - | - |
| 06.01.2026 | 09:26:58.899 | 0,600 G | - | - | - | - |
| 05.01.2026 | 19:20:26.989 | 0,590 G | - | - | 900,000 | 543,000 |
| 05.01.2026 | 19:20:26.989 | 0,590 G | - | - | 900,000 | 543,000 |
| 05.01.2026 | 17:30:39.688 | 0,620 G | - | - | 900,000 | 543,000 |
| 05.01.2026 | 17:16:52.913 | 0,610 BZ | 700 | 427,000 | 900,000 | 543,000 |
| 05.01.2026 | 14:58:13.419 | 0,570 G | - | - | 200,000 | 116,000 |
| 05.01.2026 | 11:45:44.961 | 0,580 BZ | 100 | 58,000 | 200,000 | 116,000 |
| 05.01.2026 | 11:37:33.250 | 0,580 BZ | 100 | 58,000 | 100,000 | 58,000 |
| 05.01.2026 | 11:28:55.122 | 0,580 G | - | - | - | - |
| 05.01.2026 | 08:54:20.703 | 0,570 G | - | - | - | - |
| 02.01.2026 | 19:21:00.951 | 0,570 G | - | - | 459,000 | 332,820 |