NVIDIA Corp./OS/Call [185]/MS
WKN MK9ZMC
ISIN DE000MK9ZMC0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 10:57:13.397 | 0,580 G | - | - | 2.500,000 | 1.475,000 |
| 04.11.2025 | 10:06:00.182 | 0,590 BZ | 1.250 | 737,500 | 2.500,000 | 1.475,000 |
| 04.11.2025 | 09:27:49.058 | 0,590 BZ | 1.250 | 737,500 | 1.250,000 | 737,500 |
| 04.11.2025 | 09:17:41.871 | 0,590 G | - | - | - | - |
| 03.11.2025 | 20:49:54.728 | 0,630 BZ | 3.000 | 1.890,000 | 1.036.000,000 | 608.446,000 |
| 03.11.2025 | 20:49:54.728 | 0,630 BZ | 3.000 | 1.890,000 | 1.036.000,000 | 608.446,000 |
| 03.11.2025 | 20:42:46.666 | 0,620 BZ | 3.000 | 1.860,000 | 1.033.000,000 | 606.556,000 |
| 03.11.2025 | 19:27:45.660 | 0,650 G | - | - | 1.030.000,000 | 604.696,000 |
| 03.11.2025 | 19:03:27.124 | 0,640 BZ | 1.000 | 640,000 | 1.030.000,000 | 604.696,000 |
| 03.11.2025 | 19:01:10.958 | 0,650 BZ | 1.000 | 650,000 | 1.029.000,000 | 604.056,000 |
| 03.11.2025 | 18:20:40.176 | 0,640 BZ | 20.000 | 12.800,000 | 1.028.000,000 | 603.406,000 |
| 03.11.2025 | 17:50:03.063 | 0,620 G | - | - | 1.008.000,000 | 590.606,000 |
| 03.11.2025 | 17:38:45.284 | 0,630 BZ | 1.200 | 756,000 | 1.008.000,000 | 590.606,000 |
| 03.11.2025 | 17:30:47.542 | 0,620 BZ | 1.200 | 744,000 | 1.006.800,000 | 589.850,000 |
| 03.11.2025 | 17:09:03.428 | 0,620 BZ | 5.000 | 3.100,000 | 1.005.600,000 | 589.106,000 |
| 03.11.2025 | 16:45:27.099 | 0,620 BZ | 5.000 | 3.100,000 | 1.000.600,000 | 586.006,000 |
| 03.11.2025 | 15:31:07.033 | 0,640 BZ | 3.000 | 1.920,000 | 995.600,000 | 582.906,000 |
| 03.11.2025 | 15:27:52.304 | 0,620 G | - | - | 992.600,000 | 580.986,000 |
| 03.11.2025 | 15:01:12.454 | 0,630 BZ | 3.000 | 1.890,000 | 992.600,000 | 580.986,000 |
| 03.11.2025 | 14:43:00.147 | 0,620 BZ | 1.500 | 930,000 | 989.600,000 | 579.096,000 |
| 03.11.2025 | 14:17:44.646 | 0,610 BZ | 1.500 | 915,000 | 988.100,000 | 578.166,000 |
| 03.11.2025 | 10:56:55.977 | 0,600 G | - | - | 986.600,000 | 577.251,000 |
| 03.11.2025 | 10:24:34.786 | 0,600 BZ | 4.000 | 2.400,000 | 986.600,000 | 577.251,000 |
| 03.11.2025 | 10:24:29.323 | 0,600 BZ | 1.000 | 600,000 | 982.600,000 | 574.851,000 |
| 03.11.2025 | 10:08:57.570 | 0,590 BZ | 2.000 | 1.180,000 | 981.600,000 | 574.251,000 |
| 03.11.2025 | 09:46:31.922 | 0,590 G | - | - | 979.600,000 | 573.071,000 |
| 03.11.2025 | 09:41:23.850 | 0,590 BZ | 1.000 | 590,000 | 979.600,000 | 573.071,000 |
| 03.11.2025 | 09:25:22.002 | 0,590 BZ | 285.300 | 168.327,000 | 978.600,000 | 572.481,000 |
| 03.11.2025 | 09:24:57.399 | 0,590 BZ | 100.000 | 59.000,000 | 693.300,000 | 404.154,000 |
| 03.11.2025 | 09:24:46.060 | 0,590 BZ | 100.000 | 59.000,000 | 593.300,000 | 345.154,000 |
| 03.11.2025 | 09:17:15.370 | 0,580 BZ | 481.000 | 278.980,000 | 493.300,000 | 286.154,000 |
| 03.11.2025 | 09:06:43.326 | 0,580 BZ | 4.300 | 2.494,000 | 12.300,000 | 7.174,000 |
| 03.11.2025 | 08:01:57.755 | 0,590 BZ | 4.000 | 2.360,000 | 8.000,000 | 4.680,000 |
| 03.11.2025 | 08:00:15.277 | 0,580 BZ | 4.000 | 2.320,000 | 4.000,000 | 2.320,000 |
| 31.10.2025 | 19:26:28.919 | 0,590 G | - | - | 78.000,000 | 46.470,000 |
| 31.10.2025 | 19:26:28.919 | 0,590 G | - | - | 78.000,000 | 46.470,000 |
| 31.10.2025 | 18:40:51.401 | 0,580 BZ | 1.000 | 580,000 | 78.000,000 | 46.470,000 |
| 31.10.2025 | 18:32:49.450 | 0,580 BZ | 1.000 | 580,000 | 77.000,000 | 45.890,000 |
| 31.10.2025 | 18:11:43.269 | 0,580 BZ | 25.000 | 14.500,000 | 76.000,000 | 45.310,000 |
| 31.10.2025 | 17:44:12.449 | 0,580 G | - | - | 51.000,000 | 30.810,000 |
| 31.10.2025 | 17:07:17.331 | 0,600 BZ | 10.000 | 6.000,000 | 51.000,000 | 30.810,000 |
| 31.10.2025 | 16:57:15.276 | 0,590 BZ | 10.000 | 5.900,000 | 41.000,000 | 24.810,000 |
| 31.10.2025 | 15:57:07.885 | 0,610 BZ | 3.000 | 1.830,000 | 31.000,000 | 18.910,000 |
| 31.10.2025 | 15:56:20.616 | 0,600 BZ | 2.000 | 1.200,000 | 28.000,000 | 17.080,000 |
| 31.10.2025 | 15:54:11.101 | 0,610 BZ | 1.000 | 610,000 | 26.000,000 | 15.880,000 |
| 31.10.2025 | 15:23:15.777 | 0,600 G | - | - | 25.000,000 | 15.270,000 |
| 31.10.2025 | 12:01:08.320 | 0,620 BZ | 1.000 | 620,000 | 25.000,000 | 15.270,000 |
| 31.10.2025 | 11:55:02.764 | 0,620 BZ | 1.000 | 620,000 | 24.000,000 | 14.650,000 |
| 31.10.2025 | 11:44:29.812 | 0,610 BZ | 11.000 | 6.710,000 | 23.000,000 | 14.030,000 |
| 31.10.2025 | 10:58:13.323 | 0,610 G | - | - | 12.000,000 | 7.320,000 |
| 31.10.2025 | 09:27:58.988 | 0,610 G | - | - | 12.000,000 | 7.320,000 |
| 31.10.2025 | 08:22:06.523 | 0,610 BZ | 12.000 | 7.320,000 | 12.000,000 | 7.320,000 |
| 30.10.2025 | 19:24:56.046 | 0,580 G | - | - | 32.500,000 | 18.665,000 |
| 30.10.2025 | 19:24:56.046 | 0,580 G | - | - | 32.500,000 | 18.665,000 |
| 30.10.2025 | 17:40:46.958 | 0,570 G | - | - | 32.500,000 | 18.665,000 |
| 30.10.2025 | 15:23:06.926 | 0,560 G | - | - | 32.500,000 | 18.665,000 |
| 30.10.2025 | 14:39:15.328 | 0,560 BZ | 6.000 | 3.360,000 | 32.500,000 | 18.665,000 |
| 30.10.2025 | 14:36:11.677 | 0,560 BZ | 3.500 | 1.960,000 | 26.500,000 | 15.305,000 |
| 30.10.2025 | 14:30:15.617 | 0,610 BZ | 2.500 | 1.525,000 | 23.000,000 | 13.345,000 |
| 30.10.2025 | 14:09:26.248 | 0,580 BZ | 8.500 | 4.930,000 | 20.500,000 | 11.820,000 |
| 30.10.2025 | 13:50:58.280 | 0,570 BZ | 10.000 | 5.700,000 | 12.000,000 | 6.890,000 |
| 30.10.2025 | 12:54:57.760 | 0,590 BZ | 1.000 | 590,000 | 2.000,000 | 1.190,000 |
| 30.10.2025 | 12:15:57.415 | 0,600 BZ | 1.000 | 600,000 | 1.000,000 | 600,000 |
| 30.10.2025 | 10:52:56.340 | 0,580 G | - | - | - | - |
| 30.10.2025 | 09:28:43.370 | 0,600 G | - | - | - | - |
| 29.10.2025 | 19:54:26.505 | 0,600 BZ | 2.700 | 1.620,000 | 76.926,000 | 46.103,730 |
| 29.10.2025 | 19:54:26.505 | 0,600 BZ | 2.700 | 1.620,000 | 76.926,000 | 46.103,730 |
| 29.10.2025 | 19:22:32.928 | 0,590 G | - | - | 74.226,000 | 44.483,730 |
| 29.10.2025 | 18:51:42.543 | 0,590 BZ | 2.700 | 1.593,000 | 74.226,000 | 44.483,730 |
| 29.10.2025 | 17:33:27.150 | 0,580 G | - | - | 71.526,000 | 42.890,730 |
| 29.10.2025 | 17:07:24.020 | 0,580 BZ | 6.000 | 3.480,000 | 71.526,000 | 42.890,730 |
| 29.10.2025 | 17:07:13.666 | 0,570 BZ | 6.000 | 3.420,000 | 65.526,000 | 39.410,730 |
| 29.10.2025 | 17:03:01.554 | 0,590 BZ | 300 | 177,000 | 59.526,000 | 35.990,730 |
| 29.10.2025 | 17:01:56.538 | 0,600 BZ | 2.300 | 1.380,000 | 59.226,000 | 35.813,730 |
| 29.10.2025 | 16:59:55.012 | 0,590 BZ | 2.000 | 1.180,000 | 56.926,000 | 34.433,730 |
| 29.10.2025 | 16:50:01.750 | 0,590 BZ | 2.200 | 1.298,000 | 54.926,000 | 33.253,730 |
| 29.10.2025 | 16:45:07.230 | 0,600 BZ | 2.200 | 1.320,000 | 52.726,000 | 31.955,730 |
| 29.10.2025 | 16:42:46.949 | 0,610 BZ | 1.010 | 616,100 | 50.526,000 | 30.635,730 |
| 29.10.2025 | 16:37:04.128 | 0,600 BZ | 1.010 | 606,000 | 49.516,000 | 30.019,630 |
| 29.10.2025 | 15:49:54.588 | 0,610 BZ | 2.500 | 1.525,000 | 48.506,000 | 29.413,630 |
| 29.10.2025 | 15:49:44.598 | 0,600 BZ | 2.500 | 1.500,000 | 46.006,000 | 27.888,630 |
| 29.10.2025 | 15:46:29.031 | 0,610 BZ | 5.000 | 3.050,000 | 43.506,000 | 26.388,630 |
| 29.10.2025 | 15:42:22.507 | 0,620 BZ | 5.000 | 3.100,000 | 38.506,000 | 23.338,630 |
| 29.10.2025 | 15:20:08.513 | 0,620 G | - | - | 33.506,000 | 20.238,630 |
| 29.10.2025 | 15:14:00.817 | 0,610 G | - | - | 33.506,000 | 20.238,630 |
| 29.10.2025 | 14:58:32.316 | 0,620 BZ | 750 | 465,000 | 33.506,000 | 20.238,630 |
| 29.10.2025 | 12:54:27.043 | 0,610 BZ | 1.600 | 976,000 | 32.006,000 | 19.308,630 |
| 29.10.2025 | 12:51:58.545 | 0,620 BZ | 2.000 | 1.240,000 | 30.406,000 | 18.332,630 |
| 29.10.2025 | 12:27:33.507 | 0,620 BZ | 5.000 | 3.100,000 | 28.406,000 | 17.092,630 |
| 29.10.2025 | 12:04:33.414 | 0,610 BZ | 1.400 | 854,000 | 23.406,000 | 13.992,630 |
| 29.10.2025 | 11:47:37.298 | 0,610 BZ | 1.500 | 915,000 | 22.006,000 | 13.138,630 |
| 29.10.2025 | 11:47:28.609 | 0,600 BZ | 1.500 | 900,000 | 20.506,000 | 12.223,630 |
| 29.10.2025 | 10:51:59.973 | 0,600 G | - | - | 19.006,000 | 11.323,630 |
| 29.10.2025 | 09:50:25.089 | 0,610 BZ | 1.003 | 611,830 | 19.006,000 | 11.323,630 |
| 29.10.2025 | 09:42:14.147 | 0,600 BZ | 1.003 | 601,800 | 18.003,000 | 10.711,800 |
| 29.10.2025 | 09:24:13.399 | 0,600 BZ | 8.000 | 4.800,000 | 17.000,000 | 10.110,000 |
| 29.10.2025 | 09:20:58.354 | 0,590 BZ | 8.000 | 4.720,000 | 9.000,000 | 5.310,000 |
| 29.10.2025 | 09:20:46.458 | 0,590 G | - | - | 1.000,000 | 590,000 |
| 29.10.2025 | 09:02:28.384 | 0,590 BZ | 500 | 295,000 | 1.000,000 | 590,000 |
| 29.10.2025 | 09:01:01.121 | 0,590 BZ | 500 | 295,000 | 500,000 | 295,000 |