NASDAQ 100/KO/Put [endlos]/MS
WKN MM17PA
ISIN DE000MM17PA7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 20:59:33.335 | 3,840 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 20:59:33.335 | 3,840 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 19:58:10.286 | 3,550 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 16:20:37.677 | 2,710 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 15:20:22.631 | 3,210 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 14:24:26.513 | 3,080 G | - | - | 90.000,000 | 318.200,000 |
| 04.05.2026 | 14:17:13.076 | 3,050 BZ | 10.000 | 30.500,000 | 90.000,000 | 318.200,000 |
| 04.05.2026 | 13:56:04.548 | 3,410 G | - | - | 80.000,000 | 287.700,000 |
| 04.05.2026 | 13:35:54.173 | 3,430 BZ | 10.000 | 34.300,000 | 80.000,000 | 287.700,000 |
| 04.05.2026 | 13:35:04.502 | 3,480 BZ | 10.000 | 34.800,000 | 70.000,000 | 253.400,000 |
| 04.05.2026 | 12:26:39.190 | 4,060 BZ | 10.000 | 40.600,000 | 60.000,000 | 218.600,000 |
| 04.05.2026 | 12:26:15.576 | 3,990 BZ | 10.000 | 39.900,000 | 50.000,000 | 178.000,000 |
| 04.05.2026 | 12:21:43.691 | 4,530 G | - | - | 40.000,000 | 138.100,000 |
| 04.05.2026 | 12:11:34.357 | 4,180 G | - | - | 40.000,000 | 138.100,000 |
| 04.05.2026 | 12:10:04.712 | 4,340 BZ | 10.000 | 43.400,000 | 40.000,000 | 138.100,000 |
| 04.05.2026 | 12:09:57.409 | 4,450 BZ | 10.000 | 44.500,000 | 30.000,000 | 94.700,000 |
| 04.05.2026 | 12:09:18.883 | 4,530 G | - | - | 20.000,000 | 50.200,000 |
| 04.05.2026 | 10:58:53.085 | 2,790 G | - | - | 20.000,000 | 50.200,000 |
| 04.05.2026 | 09:22:32.431 | 2,400 BZ | 10.000 | 24.000,000 | 20.000,000 | 50.200,000 |
| 04.05.2026 | 08:40:46.072 | 2,890 G | - | - | 10.000,000 | 26.200,000 |
| 04.05.2026 | 08:05:07.313 | 2,620 BZ | 10.000 | 26.200,000 | 10.000,000 | 26.200,000 |
| 30.04.2026 | 20:49:29.677 | 5,570 G | - | - | 11.589,000 | 82.716,380 |
| 30.04.2026 | 20:49:29.677 | 5,570 G | - | - | 11.589,000 | 82.716,380 |
| 30.04.2026 | 20:44:02.144 | 5,530 G | - | - | 11.589,000 | 82.716,380 |
| 30.04.2026 | 20:35:17.535 | 5,570 BZ | 1.005 | 5.597,850 | 11.589,000 | 82.716,380 |
| 30.04.2026 | 19:50:34.273 | 6,130 BZ | 400 | 2.452,000 | 10.584,000 | 77.118,530 |
| 30.04.2026 | 19:49:33.046 | 6,100 BZ | 400 | 2.440,000 | 10.184,000 | 74.666,530 |
| 30.04.2026 | 19:20:49.972 | 6,630 BZ | 300 | 1.989,000 | 9.784,000 | 72.226,530 |
| 30.04.2026 | 19:20:44.577 | 6,670 BZ | 300 | 2.001,000 | 9.484,000 | 70.237,530 |
| 30.04.2026 | 18:53:36.730 | 7,190 G | - | - | 9.184,000 | 68.236,530 |
| 30.04.2026 | 18:38:10.953 | 6,930 BZ | 160 | 1.108,800 | 9.184,000 | 68.236,530 |
| 30.04.2026 | 18:38:06.138 | 6,960 BZ | 160 | 1.113,600 | 9.024,000 | 67.127,730 |
| 30.04.2026 | 17:47:32.356 | 7,570 BZ | 145 | 1.097,650 | 8.864,000 | 66.014,130 |
| 30.04.2026 | 17:46:57.609 | 7,450 BZ | 145 | 1.080,250 | 8.719,000 | 64.916,480 |
| 30.04.2026 | 17:22:52.852 | 7,150 G | - | - | 8.574,000 | 63.836,230 |
| 30.04.2026 | 16:32:53.344 | 8,150 BZ | 383 | 3.121,450 | 8.574,000 | 63.836,230 |
| 30.04.2026 | 16:32:40.479 | 8,130 BZ | 383 | 3.113,790 | 8.191,000 | 60.714,780 |
| 30.04.2026 | 16:30:57.108 | 8,280 BZ | 134 | 1.109,520 | 7.674,000 | 56.491,470 |
| 30.04.2026 | 16:28:08.383 | 8,530 BZ | 125 | 1.066,250 | 7.540,000 | 55.381,950 |
| 30.04.2026 | 16:28:03.650 | 8,600 BZ | 125 | 1.075,000 | 7.415,000 | 54.315,700 |
| 30.04.2026 | 16:17:40.377 | 8,890 BZ | 124 | 1.102,360 | 7.290,000 | 53.240,700 |
| 30.04.2026 | 16:17:20.049 | 8,830 BZ | 124 | 1.094,920 | 7.166,000 | 52.138,340 |
| 30.04.2026 | 16:14:54.463 | 8,270 G | - | - | 7.042,000 | 51.043,420 |
| 30.04.2026 | 15:38:21.903 | 7,660 BZ | 694 | 5.316,040 | 7.042,000 | 51.043,420 |
| 30.04.2026 | 15:13:01.610 | 6,160 G | - | - | 6.348,000 | 45.727,380 |
| 30.04.2026 | 14:16:33.728 | 6,230 G | - | - | 6.348,000 | 45.727,380 |
| 30.04.2026 | 13:48:15.428 | 6,540 G | - | - | 6.348,000 | 45.727,380 |
| 30.04.2026 | 13:30:03.567 | 6,310 BZ | 200 | 1.262,000 | 6.348,000 | 45.727,380 |
| 30.04.2026 | 13:29:22.699 | 6,320 BZ | 200 | 1.264,000 | 6.148,000 | 44.465,380 |
| 30.04.2026 | 13:24:19.883 | 6,640 BZ | 200 | 1.328,000 | 5.948,000 | 43.201,380 |
| 30.04.2026 | 13:23:55.609 | 6,650 BZ | 200 | 1.330,000 | 5.748,000 | 41.873,380 |
| 30.04.2026 | 13:16:05.745 | 6,860 BZ | 150 | 1.029,000 | 5.548,000 | 40.543,380 |
| 30.04.2026 | 13:16:02.041 | 6,870 BZ | 150 | 1.030,500 | 5.398,000 | 39.514,380 |
| 30.04.2026 | 13:02:50.235 | 7,120 BZ | 144 | 1.025,280 | 5.248,000 | 38.483,880 |
| 30.04.2026 | 13:02:44.536 | 7,150 BZ | 144 | 1.029,600 | 5.104,000 | 37.458,600 |
| 30.04.2026 | 13:02:20.735 | 7,190 BZ | 300 | 2.157,000 | 4.960,000 | 36.429,000 |
| 30.04.2026 | 13:02:12.211 | 7,200 BZ | 300 | 2.160,000 | 4.660,000 | 34.272,000 |
| 30.04.2026 | 12:26:00.152 | 7,040 BZ | 150 | 1.056,000 | 4.360,000 | 32.112,000 |
| 30.04.2026 | 12:24:20.007 | 7,010 G | - | - | 4.210,000 | 31.056,000 |
| 30.04.2026 | 12:23:55.851 | 6,970 BZ | 150 | 1.045,500 | 4.210,000 | 31.056,000 |
| 30.04.2026 | 12:07:16.234 | 7,170 BZ | 150 | 1.075,500 | 4.060,000 | 30.010,500 |
| 30.04.2026 | 12:07:12.686 | 7,160 BZ | 150 | 1.074,000 | 3.910,000 | 28.935,000 |
| 30.04.2026 | 12:05:08.029 | 7,180 BZ | 340 | 2.441,200 | 3.760,000 | 27.861,000 |
| 30.04.2026 | 12:05:04.379 | 7,220 BZ | 340 | 2.454,800 | 3.420,000 | 25.419,800 |
| 30.04.2026 | 11:52:02.268 | 7,270 BZ | 200 | 1.454,000 | 3.080,000 | 22.965,000 |
| 30.04.2026 | 11:49:50.767 | 7,170 G | - | - | 2.880,000 | 21.511,000 |
| 30.04.2026 | 11:40:23.545 | 6,990 BZ | 200 | 1.398,000 | 2.880,000 | 21.511,000 |
| 30.04.2026 | 11:37:25.873 | 6,940 G | - | - | 2.680,000 | 20.113,000 |
| 30.04.2026 | 11:22:36.932 | 7,520 BZ | 140 | 1.052,800 | 2.680,000 | 20.113,000 |
| 30.04.2026 | 11:22:32.771 | 7,510 BZ | 140 | 1.051,400 | 2.540,000 | 19.060,200 |
| 30.04.2026 | 11:20:01.560 | 7,520 BZ | 800 | 6.016,000 | 2.400,000 | 18.008,800 |
| 30.04.2026 | 10:45:26.311 | 7,210 BZ | 300 | 2.163,000 | 1.600,000 | 11.992,800 |
| 30.04.2026 | 10:45:20.674 | 7,220 BZ | 300 | 2.166,000 | 1.300,000 | 9.829,800 |
| 30.04.2026 | 09:38:01.950 | 7,330 BZ | 200 | 1.466,000 | 1.000,000 | 7.663,800 |
| 30.04.2026 | 09:36:40.284 | 7,350 BZ | 200 | 1.470,000 | 800,000 | 6.197,800 |
| 30.04.2026 | 09:22:20.619 | 7,710 BZ | 170 | 1.310,700 | 600,000 | 4.727,800 |
| 30.04.2026 | 09:22:08.115 | 7,720 BZ | 170 | 1.312,400 | 430,000 | 3.417,100 |
| 30.04.2026 | 09:02:44.808 | 8,080 BZ | 130 | 1.050,400 | 260,000 | 2.104,700 |
| 30.04.2026 | 09:02:35.680 | 8,110 BZ | 130 | 1.054,300 | 130,000 | 1.054,300 |
| 30.04.2026 | 08:36:11.002 | 7,960 G | - | - | - | - |
| 29.04.2026 | 21:41:34.506 | 8,150 BZ | 505 | 4.115,750 | 12.812,000 | 108.848,950 |
| 29.04.2026 | 21:41:34.506 | 8,150 BZ | 505 | 4.115,750 | 12.812,000 | 108.848,950 |
| 29.04.2026 | 21:18:05.310 | 7,730 BZ | 250 | 1.932,500 | 12.307,000 | 104.733,200 |
| 29.04.2026 | 21:17:48.198 | 7,740 BZ | 250 | 1.935,000 | 12.057,000 | 102.800,700 |
| 29.04.2026 | 20:54:51.919 | 8,330 G | - | - | 11.807,000 | 100.865,700 |
| 29.04.2026 | 20:52:55.465 | 8,260 BZ | 130 | 1.073,800 | 11.807,000 | 100.865,700 |
| 29.04.2026 | 20:52:23.537 | 8,300 BZ | 130 | 1.079,000 | 11.677,000 | 99.791,900 |
| 29.04.2026 | 20:49:01.071 | 8,530 BZ | 125 | 1.066,250 | 11.547,000 | 98.712,900 |
| 29.04.2026 | 20:48:35.042 | 8,530 BZ | 125 | 1.066,250 | 11.422,000 | 97.646,650 |
| 29.04.2026 | 20:44:09.657 | 8,750 BZ | 125 | 1.093,750 | 11.172,000 | 95.477,900 |
| 29.04.2026 | 20:42:01.046 | 8,650 G | - | - | 11.047,000 | 94.384,150 |
| 29.04.2026 | 20:36:13.680 | 8,460 BZ | 125 | 1.057,500 | 11.047,000 | 94.384,150 |
| 29.04.2026 | 20:35:42.537 | 8,510 BZ | 125 | 1.063,750 | 10.922,000 | 93.326,650 |
| 29.04.2026 | 20:07:02.672 | 8,730 BZ | 125 | 1.091,250 | 10.797,000 | 92.262,900 |
| 29.04.2026 | 20:06:58.480 | 8,690 BZ | 125 | 1.086,250 | 10.672,000 | 91.171,650 |
| 29.04.2026 | 20:03:48.046 | 8,650 BZ | 125 | 1.081,250 | 10.547,000 | 90.085,400 |
| 29.04.2026 | 20:03:42.538 | 8,660 BZ | 125 | 1.082,500 | 10.422,000 | 89.004,150 |
| 29.04.2026 | 19:35:12.991 | 8,610 BZ | 425 | 3.659,250 | 10.297,000 | 87.921,650 |
| 29.04.2026 | 19:34:59.453 | 8,600 BZ | 425 | 3.655,000 | 9.872,000 | 84.262,400 |
| 29.04.2026 | 19:32:40.327 | 8,530 BZ | 300 | 2.559,000 | 9.447,000 | 80.607,400 |