NASDAQ 100/KO/Put [endlos]/MS
WKN MK8EZL
ISIN DE000MK8EZL0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:08:04.000 | 24,280 G | - | - | 4.500,000 | 99.230,000 |
| 08.10.2026 | 19:43:16.319 | 24,200 G | - | - | 4.500,000 | 99.230,000 |
| 08.10.2026 | 19:42:36.461 | 24,000 G | - | - | 4.500,000 | 99.230,000 |
| 08.10.2026 | 19:01:46.584 | 23,930 BZ | 100 | 2.393,000 | 4.500,000 | 99.230,000 |
| 08.10.2026 | 19:01:24.205 | 23,990 BZ | 100 | 2.399,000 | 4.400,000 | 96.837,000 |
| 08.10.2026 | 18:53:44.346 | 23,350 BZ | 100 | 2.335,000 | 4.300,000 | 94.438,000 |
| 08.10.2026 | 18:52:57.991 | 23,290 BZ | 100 | 2.329,000 | 4.200,000 | 92.103,000 |
| 08.10.2026 | 18:52:31.656 | 23,110 BZ | 200 | 4.622,000 | 4.100,000 | 89.774,000 |
| 08.10.2026 | 18:52:27.671 | 22,960 BZ | 200 | 4.592,000 | 3.900,000 | 85.152,000 |
| 08.10.2026 | 18:50:45.383 | 23,010 BZ | 200 | 4.602,000 | 3.700,000 | 80.560,000 |
| 08.10.2026 | 18:49:22.466 | 22,660 BZ | 100 | 2.266,000 | 3.500,000 | 75.958,000 |
| 08.10.2026 | 18:49:09.603 | 22,600 BZ | 100 | 2.260,000 | 3.400,000 | 73.692,000 |
| 08.10.2026 | 18:45:25.285 | 21,760 BZ | 100 | 2.176,000 | 3.300,000 | 71.432,000 |
| 08.10.2026 | 18:45:06.427 | 21,790 BZ | 100 | 2.179,000 | 3.200,000 | 69.256,000 |
| 08.10.2026 | 17:48:25.632 | 21,650 G | - | - | 3.100,000 | 67.077,000 |
| 08.10.2026 | 17:13:31.643 | 21,260 G | - | - | 3.100,000 | 67.077,000 |
| 08.10.2026 | 16:01:58.599 | 21,810 BZ | 100 | 2.181,000 | 3.100,000 | 67.077,000 |
| 08.10.2026 | 16:01:54.032 | 21,700 BZ | 50 | 1.085,000 | 3.000,000 | 64.896,000 |
| 08.10.2026 | 16:01:40.146 | 21,770 BZ | 50 | 1.088,500 | 2.950,000 | 63.811,000 |
| 08.10.2026 | 16:01:07.044 | 21,730 BZ | 100 | 2.173,000 | 2.900,000 | 62.722,500 |
| 08.10.2026 | 16:01:03.431 | 21,740 BZ | 100 | 2.174,000 | 2.800,000 | 60.549,500 |
| 08.10.2026 | 16:00:00.552 | 21,830 BZ | 50 | 1.091,500 | 2.650,000 | 57.287,500 |
| 08.10.2026 | 15:59:26.654 | 21,680 BZ | 100 | 2.168,000 | 2.600,000 | 56.196,000 |
| 08.10.2026 | 15:55:33.212 | 22,020 BZ | 50 | 1.101,000 | 2.450,000 | 52.923,500 |
| 08.10.2026 | 15:55:16.985 | 22,050 BZ | 50 | 1.102,500 | 2.350,000 | 50.718,000 |
| 08.10.2026 | 15:54:58.940 | 21,990 BZ | 50 | 1.099,500 | 2.300,000 | 49.615,500 |
| 08.10.2026 | 15:54:33.418 | 21,840 BZ | 50 | 1.092,000 | 2.200,000 | 47.418,500 |
| 08.10.2026 | 15:54:28.723 | 21,810 BZ | 50 | 1.090,500 | 2.150,000 | 46.326,500 |
| 08.10.2026 | 15:53:39.386 | 21,670 BZ | 50 | 1.083,500 | 2.050,000 | 44.151,000 |
| 08.10.2026 | 15:50:27.513 | 21,680 BZ | 50 | 1.084,000 | 2.000,000 | 43.067,500 |
| 08.10.2026 | 15:50:10.875 | 21,550 BZ | 50 | 1.077,500 | 1.950,000 | 41.983,500 |
| 08.10.2026 | 15:48:20.968 | 21,720 BZ | 50 | 1.086,000 | 1.850,000 | 39.832,000 |
| 08.10.2026 | 15:44:51.476 | 21,620 BZ | 50 | 1.081,000 | 1.800,000 | 38.746,000 |
| 08.10.2026 | 15:44:16.136 | 21,600 BZ | 50 | 1.080,000 | 1.750,000 | 37.665,000 |
| 08.10.2026 | 15:42:57.826 | 21,740 BZ | 150 | 3.261,000 | 1.700,000 | 36.585,000 |
| 08.10.2026 | 15:42:47.758 | 21,780 BZ | 100 | 2.178,000 | 1.550,000 | 33.324,000 |
| 08.10.2026 | 15:42:40.001 | 21,730 BZ | 50 | 1.086,500 | 1.450,000 | 31.146,000 |
| 08.10.2026 | 15:42:32.776 | 21,700 BZ | 100 | 2.170,000 | 1.400,000 | 30.059,500 |
| 08.10.2026 | 15:42:23.026 | 21,670 BZ | 50 | 1.083,500 | 1.300,000 | 27.889,500 |
| 08.10.2026 | 15:42:13.984 | 21,700 BZ | 50 | 1.085,000 | 1.250,000 | 26.806,000 |
| 08.10.2026 | 15:40:45.692 | 21,740 BZ | 50 | 1.087,000 | 1.200,000 | 25.721,000 |
| 08.10.2026 | 15:40:13.871 | 21,650 BZ | 50 | 1.082,500 | 1.150,000 | 24.634,000 |
| 08.10.2026 | 15:40:06.357 | 21,580 BZ | 50 | 1.079,000 | 1.100,000 | 23.551,500 |
| 08.10.2026 | 15:39:36.252 | 21,580 BZ | 50 | 1.079,000 | 1.050,000 | 22.472,500 |
| 08.10.2026 | 15:38:45.899 | 21,490 BZ | 50 | 1.074,500 | 1.000,000 | 21.393,500 |
| 08.10.2026 | 15:38:41.365 | 21,510 BZ | 50 | 1.075,500 | 950,000 | 20.319,000 |
| 08.10.2026 | 15:37:30.732 | 21,560 BZ | 50 | 1.078,000 | 900,000 | 19.243,500 |
| 08.10.2026 | 15:36:56.951 | 21,450 BZ | 50 | 1.072,500 | 850,000 | 18.165,500 |
| 08.10.2026 | 15:36:36.492 | 21,470 BZ | 50 | 1.073,500 | 800,000 | 17.093,000 |
| 08.10.2026 | 15:36:02.655 | 21,600 BZ | 50 | 1.080,000 | 750,000 | 16.019,500 |
| 08.10.2026 | 15:35:46.429 | 21,450 BZ | 50 | 1.072,500 | 700,000 | 14.939,500 |
| 08.10.2026 | 15:35:22.671 | 21,340 BZ | 50 | 1.067,000 | 550,000 | 11.727,000 |
| 08.10.2026 | 15:34:58.346 | 21,230 BZ | 100 | 2.123,000 | 400,000 | 8.529,000 |
| 08.10.2026 | 15:34:29.859 | 21,320 BZ | 150 | 3.198,000 | 300,000 | 6.406,000 |
| 08.10.2026 | 15:34:25.713 | 21,420 BZ | 50 | 1.071,000 | 150,000 | 3.208,000 |
| 08.10.2026 | 15:34:16.099 | 21,370 BZ | 100 | 2.137,000 | 100,000 | 2.137,000 |
| 08.10.2026 | 15:17:59.954 | 21,610 G | - | - | - | - |
| 08.10.2026 | 14:20:31.875 | 21,850 G | - | - | - | - |
| 08.10.2026 | 13:55:58.534 | 21,930 G | - | - | - | - |
| 08.10.2026 | 12:20:32.676 | 21,750 G | - | - | - | - |
| 08.10.2026 | 11:53:37.909 | 21,520 G | - | - | - | - |
| 08.10.2026 | 10:16:42.332 | 21,270 G | - | - | - | - |
| 08.10.2026 | 08:14:56.370 | 20,690 G | - | - | - | - |
| 07.10.2026 | 21:09:15.840 | 20,290 G | - | - | - | - |
| 07.10.2026 | 21:09:15.840 | 20,290 G | - | - | - | - |
| 07.10.2026 | 19:46:00.184 | 20,210 G | - | - | - | - |
| 07.10.2026 | 19:43:13.617 | 20,250 G | - | - | - | - |
| 07.10.2026 | 17:52:12.156 | 20,330 G | - | - | - | - |
| 07.10.2026 | 17:19:35.021 | 21,150 G | - | - | - | - |
| 07.10.2026 | 16:15:52.517 | 21,670 G | - | - | - | - |
| 07.10.2026 | 15:13:48.520 | 21,380 G | - | - | - | - |
| 07.10.2026 | 14:19:05.377 | 21,440 G | - | - | - | - |
| 07.10.2026 | 13:54:53.235 | 21,390 G | - | - | - | - |
| 07.10.2026 | 12:19:48.166 | 20,580 G | - | - | - | - |
| 07.10.2026 | 11:50:13.833 | 20,480 G | - | - | - | - |
| 07.10.2026 | 10:17:19.289 | 19,800 G | - | - | - | - |
| 07.10.2026 | 08:17:33.810 | 19,370 G | - | - | - | - |
| 06.10.2026 | 21:14:59.158 | 18,780 G | - | - | - | - |
| 06.10.2026 | 21:14:59.158 | 18,780 G | - | - | - | - |
| 06.10.2026 | 20:06:23.338 | 18,540 G | - | - | - | - |
| 06.10.2026 | 19:55:42.582 | 18,810 G | - | - | - | - |
| 06.10.2026 | 19:51:28.866 | 18,700 G | - | - | - | - |
| 06.10.2026 | 17:56:39.382 | 18,440 G | - | - | - | - |
| 06.10.2026 | 17:23:10.866 | 18,220 G | - | - | - | - |
| 06.10.2026 | 16:19:18.433 | 18,610 G | - | - | - | - |
| 06.10.2026 | 15:16:36.092 | 19,050 G | - | - | - | - |
| 06.10.2026 | 14:19:59.811 | 18,780 G | - | - | - | - |
| 06.10.2026 | 13:54:55.538 | 18,990 G | - | - | - | - |
| 06.10.2026 | 12:21:04.205 | 19,700 G | - | - | - | - |
| 06.10.2026 | 11:52:34.614 | 19,910 G | - | - | - | - |
| 06.10.2026 | 10:16:57.551 | 19,970 G | - | - | - | - |
| 06.10.2026 | 08:17:36.298 | 20,090 G | - | - | - | - |
| 05.10.2026 | 20:56:16.792 | 20,790 G | - | - | - | - |
| 05.10.2026 | 20:56:16.792 | 20,790 G | - | - | - | - |
| 05.10.2026 | 19:22:13.330 | 21,150 G | - | - | - | - |
| 05.10.2026 | 17:18:18.256 | 21,660 G | - | - | - | - |
| 05.10.2026 | 15:14:25.757 | 23,480 G | - | - | - | - |
| 05.10.2026 | 14:17:27.657 | 23,400 G | - | - | - | - |
| 05.10.2026 | 13:53:52.955 | 23,580 G | - | - | - | - |
| 05.10.2026 | 12:19:49.166 | 23,830 G | - | - | - | - |