Meta Platforms Inc./OS/Call [640]/MS
WKN MJ8NA6
ISIN DE000MJ8NA63
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17:52:23.953 | 2,530 BZ | 1.000 | 2.530,000 | 567.540,000 | 1.376.770,370 |
| 17.04.2026 | 17:52:14.514 | 2,510 G | - | - | 566.540,000 | 1.374.240,370 |
| 17.04.2026 | 17:50:02.907 | 2,510 BZ | 1.000 | 2.510,000 | 566.540,000 | 1.374.240,370 |
| 17.04.2026 | 17:47:54.837 | 2,500 BZ | 1.190 | 2.975,000 | 565.540,000 | 1.371.730,370 |
| 17.04.2026 | 17:47:48.901 | 2,510 BZ | 1.190 | 2.986,900 | 564.350,000 | 1.368.755,370 |
| 17.04.2026 | 17:44:52.653 | 2,510 BZ | 1.000 | 2.510,000 | 563.160,000 | 1.365.768,470 |
| 17.04.2026 | 17:39:04.790 | 2,520 BZ | 1.000 | 2.520,000 | 562.160,000 | 1.363.258,470 |
| 17.04.2026 | 17:38:38.521 | 2,520 BZ | 2.150 | 5.418,000 | 561.160,000 | 1.360.738,470 |
| 17.04.2026 | 17:33:03.962 | 2,520 BZ | 1.250 | 3.150,000 | 559.010,000 | 1.355.320,470 |
| 17.04.2026 | 17:32:21.508 | 2,530 BZ | 400 | 1.012,000 | 557.760,000 | 1.352.170,470 |
| 17.04.2026 | 17:31:43.987 | 2,530 BZ | 3.000 | 7.590,000 | 557.360,000 | 1.351.158,470 |
| 17.04.2026 | 17:27:39.090 | 2,500 BZ | 800 | 2.000,000 | 554.360,000 | 1.343.568,470 |
| 17.04.2026 | 17:27:25.746 | 2,510 BZ | 800 | 2.008,000 | 553.560,000 | 1.341.568,470 |
| 17.04.2026 | 17:25:58.981 | 2,500 BZ | 150 | 375,000 | 552.760,000 | 1.339.560,470 |
| 17.04.2026 | 17:24:13.549 | 2,510 BZ | 150 | 376,500 | 552.610,000 | 1.339.185,470 |
| 17.04.2026 | 17:14:38.015 | 2,490 BZ | 1.400 | 3.486,000 | 552.460,000 | 1.338.808,970 |
| 17.04.2026 | 17:12:15.631 | 2,500 BZ | 400 | 1.000,000 | 551.060,000 | 1.335.322,970 |
| 17.04.2026 | 17:09:32.875 | 2,500 BZ | 1.000 | 2.500,000 | 550.660,000 | 1.334.322,970 |
| 17.04.2026 | 16:51:49.552 | 2,540 BZ | 7.250 | 18.415,000 | 549.660,000 | 1.331.822,970 |
| 17.04.2026 | 16:29:42.941 | 2,480 BZ | 3.700 | 9.176,000 | 542.410,000 | 1.313.407,970 |
| 17.04.2026 | 16:27:59.182 | 2,480 BZ | 3.500 | 8.680,000 | 538.510,000 | 1.303.733,970 |
| 17.04.2026 | 16:15:19.861 | 2,550 BZ | 2.000 | 5.100,000 | 533.010,000 | 1.289.973,970 |
| 17.04.2026 | 16:02:24.025 | 2,540 BZ | 1.250 | 3.175,000 | 529.610,000 | 1.281.331,970 |
| 17.04.2026 | 15:53:49.037 | 2,520 BZ | 1.500 | 3.780,000 | 528.210,000 | 1.277.777,470 |
| 17.04.2026 | 15:53:34.955 | 2,530 BZ | 1.500 | 3.795,000 | 526.710,000 | 1.273.997,470 |
| 17.04.2026 | 15:46:43.297 | 2,540 BZ | 1.000 | 2.540,000 | 524.210,000 | 1.267.672,470 |
| 17.04.2026 | 15:39:05.945 | 2,420 BZ | 500 | 1.210,000 | 521.460,000 | 1.260.809,970 |
| 17.04.2026 | 15:38:57.627 | 2,430 BZ | 1.000 | 2.430,000 | 520.960,000 | 1.259.599,970 |
| 17.04.2026 | 15:36:34.573 | 2,400 BZ | 1.250 | 3.000,000 | 519.960,000 | 1.257.169,970 |
| 17.04.2026 | 15:33:49.981 | 2,370 BZ | 1.225 | 2.903,250 | 513.985,000 | 1.242.735,470 |
| 17.04.2026 | 15:28:53.136 | 2,420 BZ | 2.700 | 6.534,000 | 487.289,000 | 1.178.913,700 |
| 17.04.2026 | 15:28:43.032 | 2,420 BZ | 205 | 496,100 | 484.589,000 | 1.172.379,700 |
| 17.04.2026 | 15:27:36.551 | 2,430 G | - | - | 484.384,000 | 1.171.883,600 |
| 17.04.2026 | 15:23:06.581 | 2,440 BZ | 1.000 | 2.440,000 | 481.434,000 | 1.164.707,100 |
| 17.04.2026 | 15:22:10.939 | 2,440 BZ | 350 | 854,000 | 480.434,000 | 1.162.267,100 |
| 17.04.2026 | 15:19:25.745 | 2,450 BZ | 350 | 857,500 | 479.734,000 | 1.160.559,100 |
| 17.04.2026 | 15:18:31.193 | 2,440 BZ | 900 | 2.196,000 | 479.384,000 | 1.159.701,600 |
| 17.04.2026 | 15:18:25.594 | 2,440 BZ | 500 | 1.220,000 | 478.484,000 | 1.157.505,600 |
| 17.04.2026 | 15:17:27.193 | 2,450 BZ | 400 | 980,000 | 477.984,000 | 1.156.285,600 |
| 17.04.2026 | 15:16:20.646 | 2,460 BZ | 1.800 | 4.428,000 | 477.584,000 | 1.155.305,600 |
| 17.04.2026 | 15:07:41.199 | 2,430 BZ | 300 | 729,000 | 475.784,000 | 1.150.877,600 |
| 17.04.2026 | 15:06:17.095 | 2,430 BZ | 1.500 | 3.645,000 | 475.484,000 | 1.150.148,600 |
| 17.04.2026 | 14:58:52.963 | 2,430 BZ | 400 | 972,000 | 473.531,000 | 1.145.402,810 |
| 17.04.2026 | 14:54:23.489 | 2,430 BZ | 53 | 128,790 | 473.131,000 | 1.144.430,810 |
| 17.04.2026 | 14:52:20.023 | 2,440 BZ | 3.400 | 8.296,000 | 473.078,000 | 1.144.302,020 |
| 17.04.2026 | 14:49:20.514 | 2,430 BZ | 3.000 | 7.290,000 | 469.678,000 | 1.136.006,020 |
| 17.04.2026 | 14:43:16.456 | 2,420 BZ | 400 | 968,000 | 466.678,000 | 1.128.716,020 |
| 17.04.2026 | 14:43:02.486 | 2,420 BZ | 620 | 1.500,400 | 466.278,000 | 1.127.748,020 |
| 17.04.2026 | 14:42:26.283 | 2,430 BZ | 620 | 1.506,600 | 465.658,000 | 1.126.247,620 |
| 17.04.2026 | 14:38:03.470 | 2,420 BZ | 750 | 1.815,000 | 465.038,000 | 1.124.741,020 |
| 17.04.2026 | 14:31:47.350 | 2,430 BZ | 500 | 1.215,000 | 464.288,000 | 1.122.926,020 |
| 17.04.2026 | 14:30:20.719 | 2,430 BZ | 250 | 607,500 | 463.788,000 | 1.121.711,020 |
| 17.04.2026 | 14:27:49.808 | 2,420 BZ | 1.400 | 3.388,000 | 463.538,000 | 1.121.103,520 |
| 17.04.2026 | 14:27:25.997 | 2,430 BZ | 400 | 972,000 | 462.138,000 | 1.117.715,520 |
| 17.04.2026 | 14:27:03.384 | 2,430 BZ | 1.000 | 2.430,000 | 461.738,000 | 1.116.743,520 |
| 17.04.2026 | 14:24:49.168 | 2,430 BZ | 41.152 | 99.999,360 | 419.546,000 | 1.014.628,880 |
| 17.04.2026 | 14:23:21.374 | 2,420 BZ | 40 | 96,800 | 378.394,000 | 914.629,520 |
| 17.04.2026 | 14:22:14.098 | 2,420 BZ | 399 | 965,580 | 378.354,000 | 914.532,720 |
| 17.04.2026 | 14:12:01.713 | 2,430 BZ | 399 | 969,570 | 377.955,000 | 913.567,140 |
| 17.04.2026 | 14:11:17.739 | 2,420 BZ | 2.650 | 6.413,000 | 377.556,000 | 912.597,570 |
| 17.04.2026 | 14:06:25.548 | 2,430 BZ | 800 | 1.944,000 | 374.906,000 | 906.184,570 |
| 17.04.2026 | 13:56:09.620 | 2,420 BZ | 1.000 | 2.420,000 | 374.106,000 | 904.240,570 |
| 17.04.2026 | 13:55:33.274 | 2,420 BZ | 850 | 2.057,000 | 373.106,000 | 901.820,570 |
| 17.04.2026 | 13:48:39.469 | 2,410 BZ | 17.700 | 42.657,000 | 372.256,000 | 899.763,570 |
| 17.04.2026 | 13:48:33.732 | 2,410 BZ | 15.700 | 37.837,000 | 354.556,000 | 857.106,570 |
| 17.04.2026 | 13:45:34.894 | 2,420 BZ | 2.000 | 4.840,000 | 338.856,000 | 819.269,570 |
| 17.04.2026 | 13:34:57.811 | 2,420 BZ | 100 | 242,000 | 336.856,000 | 814.429,570 |
| 17.04.2026 | 13:34:46.219 | 2,430 BZ | 100 | 243,000 | 336.756,000 | 814.187,570 |
| 17.04.2026 | 13:34:09.890 | 2,420 BZ | 2.800 | 6.776,000 | 336.656,000 | 813.944,570 |
| 17.04.2026 | 13:32:50.062 | 2,430 BZ | 500 | 1.215,000 | 333.856,000 | 807.168,570 |
| 17.04.2026 | 13:32:49.349 | 2,430 BZ | 300 | 729,000 | 333.356,000 | 805.953,570 |
| 17.04.2026 | 13:19:12.156 | 2,430 BZ | 2.000 | 4.860,000 | 333.056,000 | 805.224,570 |
| 17.04.2026 | 13:15:50.871 | 2,420 BZ | 3.711 | 8.980,620 | 331.056,000 | 800.364,570 |
| 17.04.2026 | 13:07:41.995 | 2,430 BZ | 2.000 | 4.860,000 | 327.345,000 | 791.383,950 |
| 17.04.2026 | 13:04:38.328 | 2,430 BZ | 411 | 998,730 | 325.345,000 | 786.523,950 |
| 17.04.2026 | 13:03:48.700 | 2,430 BZ | 1.300 | 3.159,000 | 324.934,000 | 785.525,220 |
| 17.04.2026 | 12:59:33.215 | 2,430 BZ | 2.000 | 4.860,000 | 319.634,000 | 772.686,220 |
| 17.04.2026 | 12:58:59.444 | 2,430 BZ | 2.000 | 4.860,000 | 317.634,000 | 767.826,220 |
| 17.04.2026 | 12:51:54.994 | 2,420 BZ | 28.042 | 67.861,640 | 315.634,000 | 762.966,220 |
| 17.04.2026 | 12:50:44.221 | 2,420 BZ | 600 | 1.452,000 | 287.592,000 | 695.104,580 |
| 17.04.2026 | 12:48:27.937 | 2,420 BZ | 500 | 1.210,000 | 286.992,000 | 693.652,580 |
| 17.04.2026 | 12:44:03.296 | 2,420 BZ | 20.000 | 48.400,000 | 286.492,000 | 692.442,580 |
| 17.04.2026 | 12:34:02.206 | 2,420 BZ | 1.550 | 3.751,000 | 266.492,000 | 644.042,580 |
| 17.04.2026 | 12:33:53.670 | 2,430 BZ | 200 | 486,000 | 264.942,000 | 640.291,580 |
| 17.04.2026 | 12:33:14.731 | 2,430 BZ | 415 | 1.008,450 | 264.742,000 | 639.805,580 |
| 17.04.2026 | 12:30:50.216 | 2,430 BZ | 825 | 2.004,750 | 264.327,000 | 638.797,130 |
| 17.04.2026 | 12:30:16.979 | 2,430 BZ | 170 | 413,100 | 263.502,000 | 636.792,380 |
| 17.04.2026 | 12:28:55.104 | 2,430 BZ | 500 | 1.215,000 | 263.332,000 | 636.379,280 |
| 17.04.2026 | 12:26:43.546 | 2,430 BZ | 1.000 | 2.430,000 | 262.832,000 | 635.164,280 |
| 17.04.2026 | 12:23:06.185 | 2,430 BZ | 500 | 1.215,000 | 261.832,000 | 632.734,280 |
| 17.04.2026 | 12:22:51.398 | 2,430 BZ | 280 | 680,400 | 261.332,000 | 631.519,280 |
| 17.04.2026 | 12:22:05.415 | 2,430 BZ | 600 | 1.458,000 | 261.052,000 | 630.838,880 |
| 17.04.2026 | 12:18:24.291 | 2,430 BZ | 230 | 558,900 | 260.452,000 | 629.380,880 |
| 17.04.2026 | 12:18:00.265 | 2,430 BZ | 420 | 1.020,600 | 260.222,000 | 628.821,980 |
| 17.04.2026 | 12:13:13.694 | 2,430 BZ | 800 | 1.944,000 | 259.802,000 | 627.801,380 |
| 17.04.2026 | 12:12:02.021 | 2,430 BZ | 500 | 1.215,000 | 259.002,000 | 625.857,380 |
| 17.04.2026 | 12:08:39.229 | 2,440 BZ | 80 | 195,200 | 258.502,000 | 624.642,380 |
| 17.04.2026 | 12:01:08.472 | 2,430 BZ | 500 | 1.215,000 | 258.422,000 | 624.447,180 |
| 17.04.2026 | 11:57:26.996 | 2,440 BZ | 300 | 732,000 | 257.922,000 | 623.232,180 |
| 17.04.2026 | 11:56:14.348 | 2,440 BZ | 500 | 1.220,000 | 257.622,000 | 622.500,180 |