ConocoPhillips/OS/Call [95]/MS
WKN MJ9S4V
ISIN DE000MJ9S4V9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.02.2026 | 16:52:30.740 | 1,320 BZ | 2.500 | 3.300,000 | 103.800,000 | 133.975,000 |
| 09.02.2026 | 16:30:03.037 | 1,300 G | - | - | 101.300,000 | 130.675,000 |
| 09.02.2026 | 16:08:10.483 | 1,310 BZ | 900 | 1.179,000 | 101.300,000 | 130.675,000 |
| 09.02.2026 | 16:07:52.338 | 1,310 BZ | 1.600 | 2.096,000 | 100.400,000 | 129.496,000 |
| 09.02.2026 | 15:42:11.347 | 1,270 BZ | 600 | 762,000 | 98.800,000 | 127.400,000 |
| 09.02.2026 | 15:41:01.873 | 1,260 BZ | 600 | 756,000 | 98.200,000 | 126.638,000 |
| 09.02.2026 | 15:35:31.900 | 1,300 BZ | 4.000 | 5.200,000 | 97.600,000 | 125.882,000 |
| 09.02.2026 | 15:34:07.913 | 1,290 BZ | 4.000 | 5.160,000 | 93.600,000 | 120.682,000 |
| 09.02.2026 | 15:32:48.884 | 1,310 BZ | 10.000 | 13.100,000 | 89.600,000 | 115.522,000 |
| 09.02.2026 | 15:19:25.026 | 1,290 BZ | 1.300 | 1.677,000 | 79.600,000 | 102.422,000 |
| 09.02.2026 | 15:17:32.955 | 1,290 BZ | 1.300 | 1.677,000 | 78.300,000 | 100.745,000 |
| 09.02.2026 | 14:27:15.925 | 1,290 G | - | - | 77.000,000 | 99.068,000 |
| 09.02.2026 | 14:00:18.480 | 1,310 BZ | 550 | 720,500 | 77.000,000 | 99.068,000 |
| 09.02.2026 | 13:57:29.718 | 1,310 BZ | 550 | 720,500 | 76.450,000 | 98.347,500 |
| 09.02.2026 | 13:57:29.592 | 1,290 BZ | 1.000 | 1.290,000 | 75.900,000 | 97.627,000 |
| 09.02.2026 | 13:50:38.681 | 1,280 BZ | 1.000 | 1.280,000 | 74.900,000 | 96.337,000 |
| 09.02.2026 | 13:45:27.111 | 1,300 BZ | 8.300 | 10.790,000 | 73.900,000 | 95.057,000 |
| 09.02.2026 | 13:21:35.301 | 1,300 BZ | 5.000 | 6.500,000 | 65.600,000 | 84.267,000 |
| 09.02.2026 | 13:18:34.426 | 1,290 BZ | 700 | 903,000 | 60.600,000 | 77.767,000 |
| 09.02.2026 | 13:14:43.708 | 1,290 BZ | 2.000 | 2.580,000 | 59.900,000 | 76.864,000 |
| 09.02.2026 | 13:07:31.064 | 1,290 BZ | 2.000 | 2.580,000 | 57.900,000 | 74.284,000 |
| 09.02.2026 | 13:05:44.090 | 1,290 BZ | 2.300 | 2.967,000 | 55.900,000 | 71.704,000 |
| 09.02.2026 | 13:05:19.058 | 1,280 BZ | 300 | 384,000 | 53.600,000 | 68.737,000 |
| 09.02.2026 | 12:44:19.299 | 1,290 BZ | 2.000 | 2.580,000 | 53.300,000 | 68.353,000 |
| 09.02.2026 | 12:41:20.268 | 1,290 BZ | 3.600 | 4.644,000 | 51.300,000 | 65.773,000 |
| 09.02.2026 | 12:37:00.345 | 1,290 BZ | 500 | 645,000 | 47.700,000 | 61.129,000 |
| 09.02.2026 | 12:35:27.668 | 1,290 BZ | 750 | 967,500 | 47.200,000 | 60.484,000 |
| 09.02.2026 | 12:32:30.504 | 1,290 BZ | 850 | 1.096,500 | 46.450,000 | 59.516,500 |
| 09.02.2026 | 12:26:34.304 | 1,290 BZ | 1.500 | 1.935,000 | 45.600,000 | 58.420,000 |
| 09.02.2026 | 12:25:37.338 | 1,290 BZ | 4.250 | 5.482,500 | 44.100,000 | 56.485,000 |
| 09.02.2026 | 12:25:19.855 | 1,280 BZ | 1.000 | 1.280,000 | 39.850,000 | 51.002,500 |
| 09.02.2026 | 12:20:36.951 | 1,290 BZ | 1.250 | 1.612,500 | 38.850,000 | 49.722,500 |
| 09.02.2026 | 12:12:12.338 | 1,290 BZ | 2.000 | 2.580,000 | 37.600,000 | 48.110,000 |
| 09.02.2026 | 11:40:32.333 | 1,310 BZ | 3.500 | 4.585,000 | 35.600,000 | 45.530,000 |
| 09.02.2026 | 11:40:32.137 | 1,280 BZ | 3.500 | 4.480,000 | 32.100,000 | 40.945,000 |
| 09.02.2026 | 11:35:53.042 | 1,280 BZ | 750 | 960,000 | 28.600,000 | 36.465,000 |
| 09.02.2026 | 11:35:48.542 | 1,270 BZ | 750 | 952,500 | 27.850,000 | 35.505,000 |
| 09.02.2026 | 11:34:06.585 | 1,280 BZ | 6.100 | 7.808,000 | 27.100,000 | 34.552,500 |
| 09.02.2026 | 11:29:39.655 | 1,270 BZ | 2.000 | 2.540,000 | 21.000,000 | 26.744,500 |
| 09.02.2026 | 11:29:36.662 | 1,270 BZ | 100 | 127,000 | 19.000,000 | 24.204,500 |
| 09.02.2026 | 11:25:14.553 | 1,270 BZ | 2.000 | 2.540,000 | 18.900,000 | 24.077,500 |
| 09.02.2026 | 11:23:50.394 | 1,270 BZ | 2.000 | 2.540,000 | 16.900,000 | 21.537,500 |
| 09.02.2026 | 11:09:46.691 | 1,280 BZ | 150 | 192,000 | 14.900,000 | 18.997,500 |
| 09.02.2026 | 11:09:38.540 | 1,270 BZ | 150 | 190,500 | 14.750,000 | 18.805,500 |
| 09.02.2026 | 11:09:03.380 | 1,280 BZ | 7.300 | 9.344,000 | 14.600,000 | 18.615,000 |
| 09.02.2026 | 11:07:41.784 | 1,270 BZ | 1.500 | 1.905,000 | 7.300,000 | 9.271,000 |
| 09.02.2026 | 11:05:59.864 | 1,270 BZ | 500 | 635,000 | 5.800,000 | 7.366,000 |
| 09.02.2026 | 11:02:36.269 | 1,270 BZ | 1.300 | 1.651,000 | 5.300,000 | 6.731,000 |
| 09.02.2026 | 11:02:28.147 | 1,270 BZ | 2.000 | 2.540,000 | 4.000,000 | 5.080,000 |
| 09.02.2026 | 11:01:33.048 | 1,270 BZ | 2.000 | 2.540,000 | 2.000,000 | 2.540,000 |
| 09.02.2026 | 10:17:23.782 | 1,270 G | - | - | - | - |
| 09.02.2026 | 08:23:57.642 | 1,330 G | - | - | - | - |
| 06.02.2026 | 20:39:22.121 | 1,300 BZ | 5.000 | 6.500,000 | 10.000,000 | 13.000,000 |
| 06.02.2026 | 20:39:22.121 | 1,300 BZ | 5.000 | 6.500,000 | 10.000,000 | 13.000,000 |
| 06.02.2026 | 20:35:46.542 | 1,300 BZ | 5.000 | 6.500,000 | 5.000,000 | 6.500,000 |
| 06.02.2026 | 20:20:45.989 | 1,280 G | - | - | - | - |
| 06.02.2026 | 20:12:21.214 | 1,270 G | - | - | - | - |
| 06.02.2026 | 18:28:15.117 | 1,260 G | - | - | - | - |
| 06.02.2026 | 10:16:32.046 | 1,160 G | - | - | - | - |
| 06.02.2026 | 08:22:35.087 | 1,150 G | - | - | - | - |
| 05.02.2026 | 20:30:33.771 | 1,130 BZ | 2.500 | 2.825,000 | 11.640,000 | 13.520,600 |
| 05.02.2026 | 20:30:33.771 | 1,130 BZ | 2.500 | 2.825,000 | 11.640,000 | 13.520,600 |
| 05.02.2026 | 20:27:42.199 | 1,140 BZ | 2.500 | 2.850,000 | 9.140,000 | 10.695,600 |
| 05.02.2026 | 20:22:01.980 | 1,120 G | - | - | 6.640,000 | 7.845,600 |
| 05.02.2026 | 18:32:02.548 | 1,090 G | - | - | 6.640,000 | 7.845,600 |
| 05.02.2026 | 15:30:12.741 | 1,300 _GT | - | - | 2.960,000 | 3.364,000 |
| 05.02.2026 | 15:09:36.354 | 1,100 RG | 2.160 | 2.376,000 | 2.960,000 | 3.364,000 |
| 05.02.2026 | 14:58:28.449 | 1,180 _GT | - | - | 800,000 | 988,000 |
| 05.02.2026 | 10:17:27.711 | 1,240 G | - | - | 800,000 | 988,000 |
| 05.02.2026 | 08:24:27.748 | 1,230 BZ | 400 | 492,000 | 800,000 | 988,000 |
| 05.02.2026 | 08:21:31.999 | 1,230 G | - | - | 400,000 | 496,000 |
| 05.02.2026 | 08:00:20.182 | 1,240 BZ | 400 | 496,000 | 400,000 | 496,000 |
| 04.02.2026 | 21:50:11.548 | 1,350 BZ | 2.000 | 2.700,000 | 29.922,000 | 36.561,400 |
| 04.02.2026 | 21:50:11.548 | 1,350 BZ | 2.000 | 2.700,000 | 29.922,000 | 36.561,400 |
| 04.02.2026 | 21:46:35.399 | 1,340 BZ | 2.000 | 2.680,000 | 27.922,000 | 33.861,400 |
| 04.02.2026 | 20:20:25.054 | 1,320 G | - | - | 25.922,000 | 31.181,400 |
| 04.02.2026 | 20:13:30.635 | 1,320 G | - | - | 25.922,000 | 31.181,400 |
| 04.02.2026 | 18:27:28.723 | 1,270 G | - | - | 25.922,000 | 31.181,400 |
| 04.02.2026 | 17:59:11.154 | 1,300 BZ | 1 | 1,300 | 25.922,000 | 31.181,400 |
| 04.02.2026 | 17:57:02.604 | 1,300 BZ | 1 | 1,300 | 25.921,000 | 31.180,100 |
| 04.02.2026 | 17:31:39.531 | 1,270 BZ | 1.960 | 2.489,200 | 25.920,000 | 31.178,800 |
| 04.02.2026 | 16:45:48.573 | 1,230 BZ | 6.000 | 7.380,000 | 16.000,000 | 18.780,000 |
| 04.02.2026 | 16:42:20.845 | 1,220 BZ | 2.000 | 2.440,000 | 10.000,000 | 11.400,000 |
| 04.02.2026 | 16:40:51.140 | 1,210 BZ | 2.000 | 2.420,000 | 8.000,000 | 8.960,000 |
| 04.02.2026 | 16:28:29.521 | 1,250 G | - | - | 6.000,000 | 6.540,000 |
| 04.02.2026 | 14:27:19.617 | 1,120 G | - | - | 6.000,000 | 6.540,000 |
| 04.02.2026 | 10:20:14.680 | 1,090 BZ | 3.000 | 3.270,000 | 6.000,000 | 6.540,000 |
| 04.02.2026 | 10:17:39.335 | 1,090 G | - | - | 3.000,000 | 3.270,000 |
| 04.02.2026 | 10:13:56.311 | 1,090 BZ | 3.000 | 3.270,000 | 3.000,000 | 3.270,000 |
| 04.02.2026 | 08:19:28.077 | 1,090 G | - | - | - | - |
| 03.02.2026 | 20:21:25.002 | 1,070 G | - | - | 17.000,000 | 18.920,000 |
| 03.02.2026 | 20:21:25.002 | 1,070 G | - | - | 17.000,000 | 18.920,000 |
| 03.02.2026 | 20:14:54.831 | 1,090 G | - | - | 17.000,000 | 18.920,000 |
| 03.02.2026 | 19:39:04.663 | 1,100 BZ | 1.500 | 1.650,000 | 17.000,000 | 18.920,000 |
| 03.02.2026 | 19:38:43.419 | 1,100 BZ | 1.500 | 1.650,000 | 15.500,000 | 17.270,000 |
| 03.02.2026 | 18:44:25.920 | 1,120 BZ | 5.000 | 5.600,000 | 14.000,000 | 15.620,000 |
| 03.02.2026 | 18:41:45.781 | 1,120 BZ | 5.000 | 5.600,000 | 9.000,000 | 10.020,000 |
| 03.02.2026 | 18:29:30.807 | 1,090 G | - | - | 4.000,000 | 4.420,000 |
| 03.02.2026 | 18:13:20.479 | 1,110 BZ | 2.000 | 2.220,000 | 4.000,000 | 4.420,000 |
| 03.02.2026 | 17:44:50.989 | 1,100 BZ | 2.000 | 2.200,000 | 2.000,000 | 2.200,000 |