NASDAQ 100/KO/Call [endlos]/MS
WKN MK4LZ3
ISIN DE000MK4LZ35
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.04.2025 | 21:47:39.684 | 4,680 G | - | - | 19.895,000 | 119.228,250 |
| 17.04.2025 | 21:47:39.684 | 4,680 G | - | - | 19.895,000 | 119.228,250 |
| 17.04.2025 | 18:07:31.043 | 4,900 G | - | - | 19.895,000 | 119.228,250 |
| 17.04.2025 | 16:09:39.664 | 4,840 BZ | 505 | 2.444,200 | 19.895,000 | 119.228,250 |
| 17.04.2025 | 15:33:49.578 | 5,010 BZ | 405 | 2.029,050 | 19.390,000 | 116.784,050 |
| 17.04.2025 | 15:26:25.419 | 5,620 BZ | 160 | 899,200 | 18.985,000 | 114.755,000 |
| 17.04.2025 | 15:26:20.881 | 5,680 BZ | 160 | 908,800 | 18.825,000 | 113.855,800 |
| 17.04.2025 | 15:25:31.897 | 5,780 BZ | 170 | 982,600 | 18.665,000 | 112.947,000 |
| 17.04.2025 | 15:25:22.750 | 5,790 BZ | 170 | 984,300 | 18.495,000 | 111.964,400 |
| 17.04.2025 | 15:22:50.475 | 6,040 BZ | 570 | 3.442,800 | 18.325,000 | 110.980,100 |
| 17.04.2025 | 15:05:32.199 | 5,700 BZ | 180 | 1.026,000 | 17.755,000 | 107.537,300 |
| 17.04.2025 | 15:04:00.846 | 5,600 BZ | 180 | 1.008,000 | 17.575,000 | 106.511,300 |
| 17.04.2025 | 15:00:42.878 | 5,850 BZ | 200 | 1.170,000 | 17.395,000 | 105.503,300 |
| 17.04.2025 | 15:00:37.856 | 5,840 BZ | 200 | 1.168,000 | 17.195,000 | 104.333,300 |
| 17.04.2025 | 14:10:48.276 | 6,020 BZ | 170 | 1.023,400 | 16.995,000 | 103.165,300 |
| 17.04.2025 | 14:07:39.767 | 6,030 BZ | 170 | 1.025,100 | 16.825,000 | 102.141,900 |
| 17.04.2025 | 14:05:34.761 | 6,140 BZ | 200 | 1.228,000 | 16.655,000 | 101.116,800 |
| 17.04.2025 | 14:05:28.402 | 6,160 BZ | 200 | 1.232,000 | 16.455,000 | 99.888,800 |
| 17.04.2025 | 14:05:21.699 | 6,160 BZ | 200 | 1.232,000 | 16.255,000 | 98.656,800 |
| 17.04.2025 | 14:05:00.693 | 6,210 BZ | 200 | 1.242,000 | 16.055,000 | 97.424,800 |
| 17.04.2025 | 14:03:48.784 | 6,250 BZ | 200 | 1.250,000 | 15.855,000 | 96.182,800 |
| 17.04.2025 | 14:02:23.870 | 5,980 BZ | 200 | 1.196,000 | 14.805,000 | 89.534,300 |
| 17.04.2025 | 14:01:31.236 | 5,960 G | - | - | 14.605,000 | 88.338,300 |
| 17.04.2025 | 13:52:28.208 | 5,790 BZ | 250 | 1.447,500 | 14.605,000 | 88.338,300 |
| 17.04.2025 | 13:51:31.544 | 5,900 BZ | 250 | 1.475,000 | 14.355,000 | 86.890,800 |
| 17.04.2025 | 13:35:28.350 | 5,770 BZ | 200 | 1.154,000 | 14.105,000 | 85.415,800 |
| 17.04.2025 | 13:35:01.535 | 5,790 BZ | 200 | 1.158,000 | 13.905,000 | 84.261,800 |
| 17.04.2025 | 13:32:20.981 | 5,960 BZ | 200 | 1.192,000 | 13.705,000 | 83.103,800 |
| 17.04.2025 | 13:32:16.421 | 5,980 BZ | 200 | 1.196,000 | 13.505,000 | 81.911,800 |
| 17.04.2025 | 13:28:48.549 | 5,850 BZ | 300 | 1.755,000 | 13.305,000 | 80.715,800 |
| 17.04.2025 | 13:28:43.691 | 5,870 BZ | 300 | 1.761,000 | 13.005,000 | 78.960,800 |
| 17.04.2025 | 13:27:58.508 | 5,730 BZ | 400 | 2.292,000 | 12.705,000 | 77.199,800 |
| 17.04.2025 | 13:25:34.270 | 5,570 BZ | 200 | 1.114,000 | 12.305,000 | 74.907,800 |
| 17.04.2025 | 13:23:36.444 | 5,500 BZ | 200 | 1.100,000 | 12.105,000 | 73.793,800 |
| 17.04.2025 | 13:22:47.758 | 5,550 BZ | 200 | 1.110,000 | 11.905,000 | 72.693,800 |
| 17.04.2025 | 13:22:42.637 | 5,570 BZ | 200 | 1.114,000 | 11.705,000 | 71.583,800 |
| 17.04.2025 | 13:21:11.341 | 5,600 BZ | 650 | 3.640,000 | 11.505,000 | 70.469,800 |
| 17.04.2025 | 13:17:18.999 | 5,570 BZ | 200 | 1.114,000 | 10.855,000 | 66.829,800 |
| 17.04.2025 | 13:16:34.174 | 5,550 BZ | 200 | 1.110,000 | 10.655,000 | 65.715,800 |
| 17.04.2025 | 13:14:08.447 | 5,410 BZ | 200 | 1.082,000 | 10.455,000 | 64.605,800 |
| 17.04.2025 | 13:14:02.009 | 5,420 BZ | 200 | 1.084,000 | 10.255,000 | 63.523,800 |
| 17.04.2025 | 13:13:03.339 | 5,450 BZ | 250 | 1.362,500 | 10.055,000 | 62.439,800 |
| 17.04.2025 | 13:12:58.791 | 5,460 BZ | 250 | 1.365,000 | 9.805,000 | 61.077,300 |
| 17.04.2025 | 13:12:24.854 | 5,450 BZ | 965 | 5.259,250 | 9.555,000 | 59.712,300 |
| 17.04.2025 | 13:10:51.228 | 5,610 BZ | 180 | 1.009,800 | 8.590,000 | 54.453,050 |
| 17.04.2025 | 13:10:47.194 | 5,620 BZ | 180 | 1.011,600 | 8.410,000 | 53.443,250 |
| 17.04.2025 | 13:09:58.289 | 5,670 BZ | 200 | 1.134,000 | 8.230,000 | 52.431,650 |
| 17.04.2025 | 13:09:23.469 | 5,640 BZ | 200 | 1.128,000 | 8.030,000 | 51.297,650 |
| 17.04.2025 | 13:08:27.877 | 5,680 BZ | 580 | 3.294,400 | 7.830,000 | 50.169,650 |
| 17.04.2025 | 12:24:33.317 | 6,170 G | - | - | 7.250,000 | 46.875,250 |
| 17.04.2025 | 12:16:50.981 | 6,180 G | - | - | 7.250,000 | 46.875,250 |
| 17.04.2025 | 10:46:04.142 | 6,300 BZ | 185 | 1.165,500 | 7.250,000 | 46.875,250 |
| 17.04.2025 | 10:45:59.171 | 6,290 BZ | 185 | 1.163,650 | 7.065,000 | 45.709,750 |
| 17.04.2025 | 10:42:12.133 | 6,330 BZ | 210 | 1.329,300 | 6.880,000 | 44.546,100 |
| 17.04.2025 | 10:41:48.308 | 6,340 BZ | 210 | 1.331,400 | 6.670,000 | 43.216,800 |
| 17.04.2025 | 10:24:24.761 | 6,490 BZ | 170 | 1.103,300 | 6.460,000 | 41.885,400 |
| 17.04.2025 | 10:21:44.060 | 6,430 BZ | 170 | 1.093,100 | 6.290,000 | 40.782,100 |
| 17.04.2025 | 09:59:22.406 | 6,680 G | - | - | 6.120,000 | 39.689,000 |
| 17.04.2025 | 09:46:18.241 | 6,610 BZ | 200 | 1.322,000 | 6.120,000 | 39.689,000 |
| 17.04.2025 | 09:46:08.028 | 6,630 BZ | 200 | 1.326,000 | 5.920,000 | 38.367,000 |
| 17.04.2025 | 09:37:59.014 | 6,580 BZ | 400 | 2.632,000 | 5.720,000 | 37.041,000 |
| 17.04.2025 | 09:37:47.515 | 6,580 BZ | 200 | 1.316,000 | 5.320,000 | 34.409,000 |
| 17.04.2025 | 09:35:20.614 | 6,580 BZ | 200 | 1.316,000 | 5.120,000 | 33.093,000 |
| 17.04.2025 | 09:30:20.148 | 6,840 BZ | 400 | 2.736,000 | 4.920,000 | 31.777,000 |
| 17.04.2025 | 09:30:10.718 | 6,860 BZ | 400 | 2.744,000 | 4.520,000 | 29.041,000 |
| 17.04.2025 | 09:29:57.716 | 6,820 G | - | - | 4.120,000 | 26.297,000 |
| 17.04.2025 | 09:21:41.110 | 6,590 BZ | 200 | 1.318,000 | 4.120,000 | 26.297,000 |
| 17.04.2025 | 09:21:30.314 | 6,610 BZ | 200 | 1.322,000 | 3.920,000 | 24.979,000 |
| 17.04.2025 | 09:20:02.428 | 6,730 BZ | 200 | 1.346,000 | 3.720,000 | 23.657,000 |
| 17.04.2025 | 09:19:23.771 | 6,690 BZ | 200 | 1.338,000 | 3.520,000 | 22.311,000 |
| 17.04.2025 | 09:17:10.633 | 6,490 BZ | 440 | 2.855,600 | 3.320,000 | 20.973,000 |
| 17.04.2025 | 08:46:15.979 | 6,200 BZ | 200 | 1.240,000 | 2.880,000 | 18.117,400 |
| 17.04.2025 | 08:46:03.288 | 6,200 BZ | 200 | 1.240,000 | 2.680,000 | 16.877,400 |
| 17.04.2025 | 08:43:51.431 | 6,370 BZ | 240 | 1.528,800 | 2.480,000 | 15.637,400 |
| 17.04.2025 | 08:43:34.687 | 6,390 BZ | 240 | 1.533,600 | 2.240,000 | 14.108,600 |
| 17.04.2025 | 08:30:32.441 | 6,450 BZ | 250 | 1.612,500 | 2.000,000 | 12.575,000 |
| 17.04.2025 | 08:30:15.230 | 6,490 BZ | 250 | 1.622,500 | 1.750,000 | 10.962,500 |
| 17.04.2025 | 08:10:52.888 | 6,290 BZ | 250 | 1.572,500 | 1.500,000 | 9.340,000 |
| 17.04.2025 | 08:10:46.208 | 6,300 BZ | 250 | 1.575,000 | 1.250,000 | 7.767,500 |
| 17.04.2025 | 08:09:01.754 | 6,350 BZ | 250 | 1.587,500 | 1.000,000 | 6.192,500 |
| 17.04.2025 | 08:08:17.536 | 6,330 BZ | 250 | 1.582,500 | 750,000 | 4.605,000 |
| 17.04.2025 | 08:04:29.888 | 6,040 BZ | 250 | 1.510,000 | 500,000 | 3.022,500 |
| 17.04.2025 | 08:04:11.289 | 6,050 BZ | 250 | 1.512,500 | 250,000 | 1.512,500 |
| 16.04.2025 | 21:51:02.748 | 4,350 G | - | - | 2.700,000 | 15.873,000 |
| 16.04.2025 | 21:51:02.748 | 4,350 G | - | - | 2.700,000 | 15.873,000 |
| 16.04.2025 | 20:59:08.682 | 3,420 BZ | 500 | 1.710,000 | 2.700,000 | 15.873,000 |
| 16.04.2025 | 19:28:54.772 | 6,430 BZ | 300 | 1.929,000 | 2.200,000 | 14.163,000 |
| 16.04.2025 | 19:28:51.113 | 6,460 BZ | 300 | 1.938,000 | 1.900,000 | 12.234,000 |
| 16.04.2025 | 18:40:16.929 | 6,240 BZ | 200 | 1.248,000 | 1.600,000 | 10.296,000 |
| 16.04.2025 | 18:39:14.682 | 6,250 BZ | 200 | 1.250,000 | 1.400,000 | 9.048,000 |
| 16.04.2025 | 18:36:55.577 | 6,400 BZ | 200 | 1.280,000 | 1.200,000 | 7.798,000 |
| 16.04.2025 | 18:36:40.354 | 6,400 BZ | 200 | 1.280,000 | 1.000,000 | 6.518,000 |
| 16.04.2025 | 18:35:51.707 | 6,470 BZ | 200 | 1.294,000 | 800,000 | 5.238,000 |
| 16.04.2025 | 18:35:47.356 | 6,530 BZ | 200 | 1.306,000 | 600,000 | 3.944,000 |
| 16.04.2025 | 18:35:14.603 | 6,680 BZ | 200 | 1.336,000 | 400,000 | 2.638,000 |
| 16.04.2025 | 18:33:09.291 | 6,510 BZ | 200 | 1.302,000 | 200,000 | 1.302,000 |
| 16.04.2025 | 18:26:41.727 | 6,540 G | - | - | - | - |
| 16.04.2025 | 12:44:43.292 | 7,340 G | - | - | - | - |
| 15.04.2025 | 18:03:36.938 | 10,690 G | - | - | - | - |
| 15.04.2025 | 18:03:36.938 | 10,690 G | - | - | - | - |
