NVIDIA Corp./OS/Call [280]/MS
WKN MM0MNP
ISIN DE000MM0MNP5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21:23:18.327 | 0,520 BZ | 3.773 | 1.961,960 | 294.756,000 | 151.961,950 |
| 07.08.2026 | 21:23:18.327 | 0,520 BZ | 3.773 | 1.961,960 | 294.756,000 | 151.961,950 |
| 07.08.2026 | 20:32:04.350 | 0,510 BZ | 500 | 255,000 | 276.710,000 | 142.540,300 |
| 07.08.2026 | 20:17:57.051 | 0,510 BZ | 10.000 | 5.100,000 | 276.210,000 | 142.285,300 |
| 07.08.2026 | 19:17:27.472 | 0,500 G | - | - | 266.210,000 | 137.185,300 |
| 07.08.2026 | 19:13:18.755 | 0,500 BZ | 16.000 | 8.000,000 | 266.210,000 | 137.185,300 |
| 07.08.2026 | 19:13:06.815 | 0,500 BZ | 2.000 | 1.000,000 | 250.210,000 | 129.185,300 |
| 07.08.2026 | 19:10:24.242 | 0,500 G | - | - | 248.210,000 | 128.185,300 |
| 07.08.2026 | 18:59:14.227 | 0,510 BZ | 4.000 | 2.040,000 | 238.210,000 | 123.085,300 |
| 07.08.2026 | 18:33:34.473 | 0,520 BZ | 4.000 | 2.080,000 | 230.210,000 | 118.965,300 |
| 07.08.2026 | 17:57:40.959 | 0,550 BZ | 4.000 | 2.200,000 | 218.210,000 | 112.565,300 |
| 07.08.2026 | 17:49:22.501 | 0,570 BZ | 2.000 | 1.140,000 | 212.210,000 | 109.245,300 |
| 07.08.2026 | 17:41:50.538 | 0,560 BZ | 2.000 | 1.120,000 | 210.210,000 | 108.105,300 |
| 07.08.2026 | 17:13:20.213 | 0,550 BZ | 2.000 | 1.100,000 | 198.810,000 | 101.664,300 |
| 07.08.2026 | 17:11:08.999 | 0,560 BZ | 1.000 | 560,000 | 196.810,000 | 100.564,300 |
| 07.08.2026 | 16:43:47.331 | 0,540 BZ | 4.000 | 2.160,000 | 194.810,000 | 99.454,300 |
| 07.08.2026 | 16:41:30.939 | 0,550 BZ | 2.000 | 1.100,000 | 190.810,000 | 97.294,300 |
| 07.08.2026 | 16:33:02.186 | 0,540 BZ | 2.000 | 1.080,000 | 188.810,000 | 96.194,300 |
| 07.08.2026 | 16:30:26.455 | 0,550 BZ | 5.700 | 3.135,000 | 186.810,000 | 95.114,300 |
| 07.08.2026 | 16:18:24.197 | 0,520 BZ | 1.700 | 884,000 | 175.410,000 | 89.015,300 |
| 07.08.2026 | 16:17:26.856 | 0,530 BZ | 1.700 | 901,000 | 173.710,000 | 88.131,300 |
| 07.08.2026 | 16:12:16.716 | 0,510 BZ | 39.605 | 20.198,550 | 172.010,000 | 87.230,300 |
| 07.08.2026 | 15:59:49.396 | 0,530 G | - | - | 132.405,000 | 67.031,750 |
| 07.08.2026 | 15:48:13.934 | 0,540 BZ | 5.000 | 2.700,000 | 132.405,000 | 67.031,750 |
| 07.08.2026 | 15:21:58.973 | 0,530 BZ | 1.000 | 530,000 | 127.405,000 | 64.331,750 |
| 07.08.2026 | 15:18:46.903 | 0,530 BZ | 2.300 | 1.219,000 | 123.405,000 | 62.211,750 |
| 07.08.2026 | 15:10:23.251 | 0,530 BZ | 925 | 490,250 | 121.105,000 | 60.992,750 |
| 07.08.2026 | 14:48:10.871 | 0,540 BZ | 600 | 324,000 | 120.180,000 | 60.502,500 |
| 07.08.2026 | 13:43:40.786 | 0,520 BZ | 1.000 | 520,000 | 116.580,000 | 58.618,500 |
| 07.08.2026 | 13:30:19.663 | 0,520 BZ | 2.000 | 1.040,000 | 115.580,000 | 58.098,500 |
| 07.08.2026 | 12:01:20.300 | 0,500 BZ | 2.000 | 1.000,000 | 113.100,000 | 56.818,500 |
| 07.08.2026 | 12:00:53.533 | 0,500 BZ | 250 | 125,000 | 111.100,000 | 55.818,500 |
| 07.08.2026 | 12:00:35.893 | 0,500 BZ | 15.000 | 7.500,000 | 110.850,000 | 55.693,500 |
| 07.08.2026 | 12:00:31.720 | 0,500 BZ | 15.000 | 7.500,000 | 95.850,000 | 48.193,500 |
| 07.08.2026 | 12:00:27.909 | 0,500 BZ | 15.000 | 7.500,000 | 80.850,000 | 40.693,500 |
| 07.08.2026 | 12:00:20.873 | 0,500 BZ | 22.100 | 11.050,000 | 65.850,000 | 33.193,500 |
| 07.08.2026 | 10:52:54.898 | 0,500 G | - | - | 30.900,000 | 15.590,000 |
| 07.08.2026 | 10:48:37.208 | 0,510 BZ | 10.000 | 5.100,000 | 30.900,000 | 15.590,000 |
| 07.08.2026 | 10:11:10.481 | 0,510 BZ | 4.000 | 2.040,000 | 20.900,000 | 10.490,000 |
| 07.08.2026 | 09:09:10.165 | 0,500 BZ | 1.400 | 700,000 | 16.900,000 | 8.450,000 |
| 07.08.2026 | 09:02:42.825 | 0,500 G | - | - | 15.500,000 | 7.750,000 |
| 07.08.2026 | 08:00:21.528 | 0,500 BZ | 15.500 | 7.750,000 | 15.500,000 | 7.750,000 |
| 06.08.2026 | 21:50:42.966 | 0,500 BZ | 1.200 | 600,000 | 332.639,000 | 173.442,140 |
| 06.08.2026 | 21:50:04.199 | 0,500 BZ | 1.200 | 600,000 | 331.439,000 | 172.842,140 |
| 06.08.2026 | 19:39:54.176 | 0,500 BZ | 2.000 | 1.000,000 | 328.239,000 | 171.182,140 |
| 06.08.2026 | 19:28:01.785 | 0,510 G | - | - | 326.239,000 | 170.182,140 |
| 06.08.2026 | 19:27:00.181 | 0,510 BZ | 350 | 178,500 | 326.239,000 | 170.182,140 |
| 06.08.2026 | 18:08:07.013 | 0,490 BZ | 250 | 122,500 | 325.889,000 | 170.003,640 |
| 06.08.2026 | 18:05:09.113 | 0,480 BZ | 100 | 48,000 | 325.639,000 | 169.881,140 |
| 06.08.2026 | 17:53:49.931 | 0,480 BZ | 1.000 | 480,000 | 325.539,000 | 169.833,140 |
| 06.08.2026 | 17:47:03.651 | 0,490 BZ | 1.000 | 490,000 | 324.539,000 | 169.353,140 |
| 06.08.2026 | 17:36:59.984 | 0,480 BZ | 2.000 | 960,000 | 323.539,000 | 168.863,140 |
| 06.08.2026 | 17:36:27.193 | 0,490 BZ | 1.000 | 490,000 | 321.539,000 | 167.903,140 |
| 06.08.2026 | 17:32:50.296 | 0,490 BZ | 1.000 | 490,000 | 320.539,000 | 167.413,140 |
| 06.08.2026 | 17:28:37.445 | 0,490 BZ | 3.500 | 1.715,000 | 319.539,000 | 166.923,140 |
| 06.08.2026 | 17:28:21.957 | 0,500 BZ | 1.500 | 750,000 | 316.039,000 | 165.208,140 |
| 06.08.2026 | 17:28:02.291 | 0,480 G | - | - | 314.539,000 | 164.458,140 |
| 06.08.2026 | 17:06:27.023 | 0,490 BZ | 2.000 | 980,000 | 314.539,000 | 164.458,140 |
| 06.08.2026 | 17:02:56.428 | 0,490 BZ | 5.110 | 2.503,900 | 312.539,000 | 163.478,140 |
| 06.08.2026 | 17:02:50.962 | 0,490 BZ | 4.110 | 2.013,900 | 307.429,000 | 160.974,240 |
| 06.08.2026 | 17:02:00.738 | 0,500 BZ | 1.000 | 500,000 | 303.319,000 | 158.960,340 |
| 06.08.2026 | 16:53:13.995 | 0,510 BZ | 500 | 255,000 | 302.319,000 | 158.460,340 |
| 06.08.2026 | 16:52:50.891 | 0,520 BZ | 500 | 260,000 | 301.819,000 | 158.205,340 |
| 06.08.2026 | 16:31:25.567 | 0,510 BZ | 5.000 | 2.550,000 | 301.319,000 | 157.945,340 |
| 06.08.2026 | 16:31:18.587 | 0,520 BZ | 5.000 | 2.600,000 | 296.319,000 | 155.395,340 |
| 06.08.2026 | 16:25:19.312 | 0,530 BZ | 1.933 | 1.024,490 | 291.319,000 | 152.795,340 |
| 06.08.2026 | 16:23:32.013 | 0,540 BZ | 1.933 | 1.043,820 | 289.386,000 | 151.770,850 |
| 06.08.2026 | 16:21:36.319 | 0,550 BZ | 360 | 198,000 | 287.453,000 | 150.727,030 |
| 06.08.2026 | 16:21:23.711 | 0,560 BZ | 360 | 201,600 | 287.093,000 | 150.529,030 |
| 06.08.2026 | 15:44:46.962 | 0,580 BZ | 1.000 | 580,000 | 286.733,000 | 150.327,430 |
| 06.08.2026 | 15:44:39.067 | 0,590 BZ | 1.000 | 590,000 | 285.733,000 | 149.747,430 |
| 06.08.2026 | 15:25:22.522 | 0,540 BZ | 6.727 | 3.632,580 | 284.733,000 | 149.157,430 |
| 06.08.2026 | 15:25:06.194 | 0,540 BZ | 4.000 | 2.160,000 | 278.006,000 | 145.524,850 |
| 06.08.2026 | 15:22:13.151 | 0,550 BZ | 2.727 | 1.499,850 | 274.006,000 | 143.364,850 |
| 06.08.2026 | 15:21:59.988 | 0,550 BZ | 1.800 | 990,000 | 271.279,000 | 141.865,000 |
| 06.08.2026 | 15:08:22.708 | 0,550 BZ | 1.800 | 990,000 | 269.479,000 | 140.875,000 |
| 06.08.2026 | 14:28:29.169 | 0,550 G | - | - | 267.679,000 | 139.885,000 |
| 06.08.2026 | 14:17:37.599 | 0,540 BZ | 170 | 91,800 | 267.679,000 | 139.885,000 |
| 06.08.2026 | 14:14:46.062 | 0,550 BZ | 170 | 93,500 | 267.509,000 | 139.793,200 |
| 06.08.2026 | 14:08:06.847 | 0,550 BZ | 10.272 | 5.649,600 | 267.339,000 | 139.699,700 |
| 06.08.2026 | 14:05:49.459 | 0,560 BZ | 3.000 | 1.680,000 | 257.067,000 | 134.050,100 |
| 06.08.2026 | 14:05:20.529 | 0,560 BZ | 7.272 | 4.072,320 | 254.067,000 | 132.370,100 |
| 06.08.2026 | 13:52:33.529 | 0,560 BZ | 6.000 | 3.360,000 | 246.795,000 | 128.297,780 |
| 06.08.2026 | 13:38:10.606 | 0,570 BZ | 6.000 | 3.420,000 | 240.795,000 | 124.937,780 |
| 06.08.2026 | 13:34:54.777 | 0,550 BZ | 5.000 | 2.750,000 | 234.795,000 | 121.517,780 |
| 06.08.2026 | 13:34:32.047 | 0,560 BZ | 5.000 | 2.800,000 | 229.795,000 | 118.767,780 |
| 06.08.2026 | 13:30:43.449 | 0,550 BZ | 1.750 | 962,500 | 224.795,000 | 115.967,780 |
| 06.08.2026 | 13:24:40.289 | 0,530 BZ | 750 | 397,500 | 223.045,000 | 115.005,280 |
| 06.08.2026 | 13:14:54.221 | 0,520 BZ | 1.000 | 520,000 | 222.295,000 | 114.607,780 |
| 06.08.2026 | 13:04:35.715 | 0,510 BZ | 26.934 | 13.736,340 | 221.295,000 | 114.087,780 |
| 06.08.2026 | 13:04:30.003 | 0,510 BZ | 5.884 | 3.000,840 | 194.361,000 | 100.351,440 |
| 06.08.2026 | 12:57:21.765 | 0,520 BZ | 500 | 260,000 | 188.477,000 | 97.350,600 |
| 06.08.2026 | 12:52:06.583 | 0,520 BZ | 1.400 | 728,000 | 187.977,000 | 97.090,600 |
| 06.08.2026 | 12:49:38.156 | 0,520 BZ | 6.000 | 3.120,000 | 186.577,000 | 96.362,600 |
| 06.08.2026 | 12:39:14.691 | 0,520 BZ | 400 | 208,000 | 180.577,000 | 93.242,600 |
| 06.08.2026 | 12:15:05.662 | 0,530 BZ | 950 | 503,500 | 180.177,000 | 93.034,600 |
| 06.08.2026 | 12:08:35.262 | 0,520 BZ | 2.000 | 1.040,000 | 179.227,000 | 92.531,100 |
| 06.08.2026 | 11:23:32.523 | 0,510 BZ | 10.000 | 5.100,000 | 167.427,000 | 86.493,100 |
| 06.08.2026 | 11:23:11.854 | 0,510 BZ | 19.200 | 9.792,000 | 157.427,000 | 81.393,100 |
| 06.08.2026 | 11:13:30.717 | 0,510 BZ | 2.000 | 1.020,000 | 138.227,000 | 71.601,100 |