NVIDIA Corp./OS/Call [185]/MS
WKN MK9ZMD
ISIN DE000MK9ZMD8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.01.2026 | 09:06:45.319 | 0,450 BZ | 3.780 | 1.701,000 | 7.560,000 | 3.370,200 |
| 08.01.2026 | 08:57:51.159 | 0,450 BZ | 690 | 310,500 | 3.780,000 | 1.669,200 |
| 08.01.2026 | 08:14:39.675 | 0,440 BZ | 3.000 | 1.320,000 | 3.090,000 | 1.358,700 |
| 08.01.2026 | 08:05:54.607 | 0,430 BZ | 90 | 38,700 | 90,000 | 38,700 |
| 07.01.2026 | 21:08:40.481 | 0,440 BZ | 1.100 | 484,000 | 853.072,000 | 367.749,970 |
| 07.01.2026 | 21:08:40.481 | 0,440 BZ | 1.100 | 484,000 | 853.072,000 | 367.749,970 |
| 07.01.2026 | 21:06:56.214 | 0,450 BZ | 1.100 | 495,000 | 851.972,000 | 367.265,970 |
| 07.01.2026 | 20:59:06.043 | 0,440 BZ | 2.220 | 976,800 | 850.872,000 | 366.770,970 |
| 07.01.2026 | 20:33:49.326 | 0,450 BZ | 2.220 | 999,000 | 848.652,000 | 365.794,170 |
| 07.01.2026 | 20:23:16.454 | 0,440 G | - | - | 846.432,000 | 364.795,170 |
| 07.01.2026 | 19:37:08.148 | 0,450 BZ | 5.000 | 2.250,000 | 846.432,000 | 364.795,170 |
| 07.01.2026 | 19:27:11.564 | 0,450 BZ | 5.000 | 2.250,000 | 841.432,000 | 362.545,170 |
| 07.01.2026 | 19:10:23.979 | 0,450 BZ | 1.732 | 779,400 | 836.432,000 | 360.295,170 |
| 07.01.2026 | 18:45:50.575 | 0,450 BZ | 220 | 99,000 | 834.700,000 | 359.515,770 |
| 07.01.2026 | 18:26:02.452 | 0,440 G | - | - | 834.480,000 | 359.416,770 |
| 07.01.2026 | 17:51:23.974 | 0,450 BZ | 1.112 | 500,400 | 834.480,000 | 359.416,770 |
| 07.01.2026 | 17:37:57.091 | 0,450 BZ | 400 | 180,000 | 833.368,000 | 358.916,370 |
| 07.01.2026 | 17:18:29.511 | 0,450 BZ | 2.400 | 1.080,000 | 832.968,000 | 358.736,370 |
| 07.01.2026 | 16:51:39.582 | 0,457 BZ | 2.400 | 1.096,800 | 830.568,000 | 357.656,370 |
| 07.01.2026 | 16:42:23.789 | 0,440 BZ | 4.000 | 1.760,000 | 828.168,000 | 356.559,570 |
| 07.01.2026 | 16:41:11.259 | 0,450 BZ | 4.000 | 1.800,000 | 824.168,000 | 354.799,570 |
| 07.01.2026 | 15:58:31.130 | 0,440 G | - | - | 820.168,000 | 352.999,570 |
| 07.01.2026 | 15:46:57.307 | 0,440 BZ | 20.000 | 8.800,000 | 820.168,000 | 352.999,570 |
| 07.01.2026 | 15:33:38.060 | 0,430 BZ | 7.240 | 3.113,200 | 780.168,000 | 335.399,570 |
| 07.01.2026 | 15:31:04.292 | 0,420 BZ | 7.240 | 3.040,800 | 772.928,000 | 332.286,370 |
| 07.01.2026 | 15:29:03.453 | 0,440 BZ | 11.500 | 5.060,000 | 765.688,000 | 329.245,570 |
| 07.01.2026 | 15:28:08.950 | 0,440 BZ | 10.000 | 4.400,000 | 754.188,000 | 324.185,570 |
| 07.01.2026 | 15:21:58.764 | 0,430 BZ | 1.500 | 645,000 | 744.188,000 | 319.785,570 |
| 07.01.2026 | 14:29:50.602 | 0,430 BZ | 1.000 | 430,000 | 742.688,000 | 319.140,570 |
| 07.01.2026 | 14:25:46.294 | 0,430 BZ | 1.000 | 430,000 | 741.688,000 | 318.710,570 |
| 07.01.2026 | 14:17:09.252 | 0,430 BZ | 33.250 | 14.297,500 | 740.688,000 | 318.280,570 |
| 07.01.2026 | 14:15:41.843 | 0,430 BZ | 230.750 | 99.222,500 | 707.438,000 | 303.983,070 |
| 07.01.2026 | 14:14:18.757 | 0,430 RG | 200.000 | 86.000,000 | 476.688,000 | 204.760,570 |
| 07.01.2026 | 14:13:05.620 | 0,430 BG | 216.000 | 92.880,000 | 276.688,000 | 118.760,570 |
| 07.01.2026 | 13:57:22.283 | 0,430 BZ | 1.000 | 430,000 | 60.688,000 | 25.880,570 |
| 07.01.2026 | 13:55:07.950 | 0,430 BZ | 1.500 | 645,000 | 59.688,000 | 25.450,570 |
| 07.01.2026 | 13:50:59.749 | 0,440 BZ | 100 | 44,000 | 58.188,000 | 24.805,570 |
| 07.01.2026 | 13:46:38.592 | 0,440 BZ | 100 | 44,000 | 58.088,000 | 24.761,570 |
| 07.01.2026 | 12:27:02.367 | 0,430 BZ | 230 | 98,900 | 57.988,000 | 24.717,570 |
| 07.01.2026 | 12:04:21.592 | 0,430 BZ | 230 | 98,900 | 57.758,000 | 24.618,670 |
| 07.01.2026 | 11:59:21.190 | 0,420 G | - | - | 57.528,000 | 24.519,770 |
| 07.01.2026 | 11:41:50.438 | 0,420 BZ | 15.627 | 6.563,340 | 57.528,000 | 24.519,770 |
| 07.01.2026 | 11:32:12.404 | 0,420 BZ | 4.000 | 1.680,000 | 41.901,000 | 17.956,430 |
| 07.01.2026 | 10:35:57.940 | 0,430 BZ | 11.627 | 4.999,610 | 37.901,000 | 16.276,430 |
| 07.01.2026 | 10:09:16.920 | 0,420 BZ | 450 | 189,000 | 26.274,000 | 11.276,820 |
| 07.01.2026 | 10:02:53.255 | 0,430 BZ | 1.200 | 516,000 | 25.824,000 | 11.087,820 |
| 07.01.2026 | 09:47:39.767 | 0,420 BZ | 1.650 | 693,000 | 24.624,000 | 10.571,820 |
| 07.01.2026 | 09:43:17.053 | 0,420 G | - | - | 22.974,000 | 9.878,820 |
| 07.01.2026 | 09:33:09.866 | 0,430 BZ | 1.000 | 430,000 | 22.974,000 | 9.878,820 |
| 07.01.2026 | 09:26:26.099 | 0,430 BZ | 5.000 | 2.150,000 | 21.974,000 | 9.448,820 |
| 07.01.2026 | 09:08:08.147 | 0,430 BZ | 1.162 | 499,660 | 16.974,000 | 7.298,820 |
| 07.01.2026 | 09:01:13.952 | 0,430 BZ | 1.162 | 499,660 | 15.812,000 | 6.799,160 |
| 07.01.2026 | 08:47:57.891 | 0,430 BZ | 10.650 | 4.579,500 | 14.650,000 | 6.299,500 |
| 07.01.2026 | 08:44:19.279 | 0,420 G | - | - | 4.000,000 | 1.720,000 |
| 07.01.2026 | 08:24:21.083 | 0,430 BZ | 2.000 | 860,000 | 4.000,000 | 1.720,000 |
| 07.01.2026 | 08:00:02.504 | 0,430 BZ | 2.000 | 860,000 | 2.000,000 | 860,000 |
| 06.01.2026 | 21:50:52.700 | 0,430 BZ | 1.250 | 537,500 | 1.254.279,000 | 548.721,670 |
| 06.01.2026 | 21:50:52.700 | 0,430 BZ | 1.250 | 537,500 | 1.254.279,000 | 548.721,670 |
| 06.01.2026 | 21:28:24.183 | 0,420 BZ | 1.250 | 525,000 | 1.253.029,000 | 548.184,170 |
| 06.01.2026 | 21:24:37.783 | 0,420 BZ | 3.100 | 1.302,000 | 1.251.779,000 | 547.659,170 |
| 06.01.2026 | 21:24:33.914 | 0,420 BZ | 89.923 | 37.767,660 | 1.248.679,000 | 546.357,170 |
| 06.01.2026 | 21:23:13.027 | 0,420 G | - | - | 1.158.756,000 | 508.589,510 |
| 06.01.2026 | 21:04:10.382 | 0,430 BZ | 400 | 172,000 | 1.158.756,000 | 508.589,510 |
| 06.01.2026 | 20:55:05.266 | 0,430 BZ | 1.500 | 645,000 | 1.158.356,000 | 508.417,510 |
| 06.01.2026 | 20:22:31.884 | 0,420 G | - | - | 1.156.856,000 | 507.772,510 |
| 06.01.2026 | 19:55:18.912 | 0,430 BZ | 2.000 | 860,000 | 1.156.856,000 | 507.772,510 |
| 06.01.2026 | 19:50:24.531 | 0,430 BZ | 2.500 | 1.075,000 | 1.154.856,000 | 506.912,510 |
| 06.01.2026 | 19:50:00.742 | 0,430 BZ | 2.500 | 1.075,000 | 1.152.356,000 | 505.837,510 |
| 06.01.2026 | 19:44:30.303 | 0,430 BZ | 2.500 | 1.075,000 | 1.149.856,000 | 504.762,510 |
| 06.01.2026 | 19:44:14.538 | 0,430 BZ | 2.500 | 1.075,000 | 1.147.356,000 | 503.687,510 |
| 06.01.2026 | 19:43:13.849 | 0,430 BZ | 20.000 | 8.600,000 | 1.144.856,000 | 502.612,510 |
| 06.01.2026 | 19:11:10.509 | 0,430 BZ | 2.300 | 989,000 | 1.124.856,000 | 494.012,510 |
| 06.01.2026 | 19:05:58.004 | 0,430 BZ | 2.300 | 989,000 | 1.122.556,000 | 493.023,510 |
| 06.01.2026 | 19:02:38.922 | 0,440 BZ | 1.372 | 603,680 | 1.120.256,000 | 492.034,510 |
| 06.01.2026 | 18:56:05.557 | 0,440 BZ | 15.000 | 6.600,000 | 1.118.884,000 | 491.430,830 |
| 06.01.2026 | 18:51:50.307 | 0,440 BZ | 2.000 | 880,000 | 1.103.884,000 | 484.830,830 |
| 06.01.2026 | 18:51:07.032 | 0,440 BZ | 75.000 | 33.000,000 | 1.101.884,000 | 483.950,830 |
| 06.01.2026 | 18:47:09.374 | 0,440 BZ | 2.000 | 880,000 | 1.026.884,000 | 450.950,830 |
| 06.01.2026 | 18:42:07.755 | 0,440 BZ | 100 | 44,000 | 1.024.884,000 | 450.070,830 |
| 06.01.2026 | 18:26:43.491 | 0,430 G | - | - | 1.024.784,000 | 450.026,830 |
| 06.01.2026 | 17:41:24.603 | 0,440 BZ | 1.500 | 660,000 | 1.024.784,000 | 450.026,830 |
| 06.01.2026 | 17:41:20.328 | 0,450 BZ | 1.000 | 450,000 | 1.023.284,000 | 449.366,830 |
| 06.01.2026 | 17:35:35.108 | 0,440 BZ | 500 | 220,000 | 1.022.284,000 | 448.916,830 |
| 06.01.2026 | 17:29:21.441 | 0,440 BZ | 5.000 | 2.200,000 | 1.021.784,000 | 448.696,830 |
| 06.01.2026 | 17:19:06.784 | 0,430 BZ | 5.000 | 2.150,000 | 1.016.784,000 | 446.496,830 |
| 06.01.2026 | 17:09:35.116 | 0,430 BZ | 1.500 | 645,000 | 1.011.784,000 | 444.346,830 |
| 06.01.2026 | 17:06:05.786 | 0,430 BZ | 1.500 | 645,000 | 1.010.284,000 | 443.701,830 |
| 06.01.2026 | 17:03:11.496 | 0,430 BZ | 1.700 | 731,000 | 1.008.784,000 | 443.056,830 |
| 06.01.2026 | 17:03:06.745 | 0,430 BZ | 55.700 | 23.951,000 | 1.007.084,000 | 442.325,830 |
| 06.01.2026 | 17:02:09.956 | 0,440 BZ | 1.700 | 748,000 | 951.384,000 | 418.374,830 |
| 06.01.2026 | 16:53:20.176 | 0,440 BZ | 1.500 | 660,000 | 949.684,000 | 417.626,830 |
| 06.01.2026 | 16:52:47.434 | 0,440 BZ | 27.000 | 11.880,000 | 948.184,000 | 416.966,830 |
| 06.01.2026 | 16:51:55.005 | 0,450 BZ | 1.500 | 675,000 | 921.184,000 | 405.086,830 |
| 06.01.2026 | 16:47:31.899 | 0,450 BZ | 9.000 | 4.050,000 | 919.684,000 | 404.411,830 |
| 06.01.2026 | 16:38:18.882 | 0,450 BZ | 4.000 | 1.800,000 | 910.684,000 | 400.361,830 |
| 06.01.2026 | 16:37:22.842 | 0,450 BZ | 5.000 | 2.250,000 | 906.684,000 | 398.561,830 |
| 06.01.2026 | 16:32:56.801 | 0,460 BZ | 2.400 | 1.104,000 | 901.684,000 | 396.311,830 |
| 06.01.2026 | 16:30:16.836 | 0,460 BZ | 2.400 | 1.104,000 | 899.284,000 | 395.207,830 |
| 06.01.2026 | 16:23:17.543 | 0,450 G | - | - | 896.884,000 | 394.103,830 |
| 06.01.2026 | 16:19:15.431 | 0,460 BZ | 12.500 | 5.750,000 | 896.884,000 | 394.103,830 |