NASDAQ 100/KO/Put [endlos]/MS
WKN MM1VQR
ISIN DE000MM1VQR3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.10.2025 | 13:55:04.192 | 12,300 G | - | - | 400,000 | 5.036,000 |
| 28.10.2025 | 12:20:01.623 | 12,390 G | - | - | 400,000 | 5.036,000 |
| 28.10.2025 | 11:54:45.943 | 12,490 G | - | - | 400,000 | 5.036,000 |
| 28.10.2025 | 11:38:40.321 | 12,510 G | - | - | 400,000 | 5.036,000 |
| 28.10.2025 | 11:18:21.838 | 12,460 BZ | 100 | 1.246,000 | 400,000 | 5.036,000 |
| 28.10.2025 | 11:17:51.409 | 12,450 BZ | 100 | 1.245,000 | 300,000 | 3.790,000 |
| 28.10.2025 | 10:08:55.271 | 12,570 G | - | - | 200,000 | 2.545,000 |
| 28.10.2025 | 09:43:30.039 | 12,740 BZ | 100 | 1.274,000 | 200,000 | 2.545,000 |
| 28.10.2025 | 09:43:24.347 | 12,710 BZ | 100 | 1.271,000 | 100,000 | 1.271,000 |
| 27.10.2025 | 21:00:50.959 | 12,630 BZ | 40 | 505,200 | 1.946,000 | 26.410,240 |
| 27.10.2025 | 21:00:50.959 | 12,630 BZ | 40 | 505,200 | 1.946,000 | 26.410,240 |
| 27.10.2025 | 20:56:00.239 | 12,610 BZ | 40 | 504,400 | 1.906,000 | 25.905,040 |
| 27.10.2025 | 20:49:27.912 | 12,760 BZ | 35 | 446,600 | 1.866,000 | 25.400,640 |
| 27.10.2025 | 20:46:55.626 | 12,770 G | - | - | 1.831,000 | 24.954,040 |
| 27.10.2025 | 20:46:34.051 | 12,800 BZ | 35 | 448,000 | 1.831,000 | 24.954,040 |
| 27.10.2025 | 20:14:33.836 | 12,910 BZ | 100 | 1.291,000 | 1.796,000 | 24.506,040 |
| 27.10.2025 | 20:14:08.823 | 12,910 BZ | 100 | 1.291,000 | 1.696,000 | 23.215,040 |
| 27.10.2025 | 19:14:34.816 | 12,950 G | - | - | 1.596,000 | 21.924,040 |
| 27.10.2025 | 18:50:41.016 | 13,010 G | - | - | 1.596,000 | 21.924,040 |
| 27.10.2025 | 17:20:57.954 | 13,220 G | - | - | 1.596,000 | 21.924,040 |
| 27.10.2025 | 16:33:52.329 | 13,210 BZ | 29 | 383,090 | 1.596,000 | 21.924,040 |
| 27.10.2025 | 16:33:45.667 | 13,200 BZ | 29 | 382,800 | 1.567,000 | 21.540,950 |
| 27.10.2025 | 16:20:12.845 | 13,360 G | - | - | 1.538,000 | 21.158,150 |
| 27.10.2025 | 16:00:36.776 | 13,470 G | - | - | 1.538,000 | 21.158,150 |
| 27.10.2025 | 15:11:57.489 | 13,570 G | - | - | 1.538,000 | 21.158,150 |
| 27.10.2025 | 14:11:52.868 | 13,720 G | - | - | 1.538,000 | 21.158,150 |
| 27.10.2025 | 13:54:49.858 | 13,780 G | - | - | 1.538,000 | 21.158,150 |
| 27.10.2025 | 13:07:40.596 | 13,820 BZ | 150 | 2.073,000 | 1.538,000 | 21.158,150 |
| 27.10.2025 | 13:07:35.819 | 13,800 BZ | 150 | 2.070,000 | 1.388,000 | 19.085,150 |
| 27.10.2025 | 12:11:50.766 | 13,700 G | - | - | 1.238,000 | 17.015,150 |
| 27.10.2025 | 11:56:19.020 | 13,690 BZ | 450 | 6.160,500 | 1.238,000 | 17.015,150 |
| 27.10.2025 | 11:56:04.832 | 13,690 BZ | 450 | 6.160,500 | 788,000 | 10.854,650 |
| 27.10.2025 | 11:31:58.782 | 13,690 G | - | - | 338,000 | 4.694,150 |
| 27.10.2025 | 11:14:03.838 | 13,750 BZ | 24 | 330,000 | 338,000 | 4.694,150 |
| 27.10.2025 | 11:13:50.333 | 13,800 BZ | 24 | 331,200 | 314,000 | 4.364,150 |
| 27.10.2025 | 11:00:59.640 | 13,740 BZ | 75 | 1.030,500 | 290,000 | 4.032,950 |
| 27.10.2025 | 11:00:37.566 | 13,730 BZ | 75 | 1.029,750 | 215,000 | 3.002,450 |
| 27.10.2025 | 10:13:35.987 | 14,090 BZ | 30 | 422,700 | 140,000 | 1.972,700 |
| 27.10.2025 | 10:13:32.515 | 14,080 BZ | 30 | 422,400 | 110,000 | 1.550,000 |
| 27.10.2025 | 10:11:45.106 | 14,060 G | - | - | 80,000 | 1.127,600 |
| 27.10.2025 | 08:25:13.389 | 13,970 BZ | 20 | 279,400 | 80,000 | 1.127,600 |
| 27.10.2025 | 08:25:01.015 | 13,980 BZ | 20 | 279,600 | 60,000 | 848,200 |
| 27.10.2025 | 08:04:27.878 | 14,190 G | - | - | 40,000 | 568,600 |
| 27.10.2025 | 08:00:23.481 | 14,220 BZ | 20 | 284,400 | 40,000 | 568,600 |
| 27.10.2025 | 08:00:14.262 | 14,210 BZ | 20 | 284,200 | 20,000 | 284,200 |
| 24.10.2025 | 21:29:38.065 | 16,110 BZ | 30 | 483,300 | 3.086,000 | 53.879,790 |
| 24.10.2025 | 21:29:38.065 | 16,110 BZ | 30 | 483,300 | 3.086,000 | 53.879,790 |
| 24.10.2025 | 21:29:26.897 | 16,110 BZ | 30 | 483,300 | 3.056,000 | 53.396,490 |
| 24.10.2025 | 20:50:54.290 | 16,360 G | - | - | 3.026,000 | 52.913,190 |
| 24.10.2025 | 19:12:09.622 | 16,260 G | - | - | 3.026,000 | 52.913,190 |
| 24.10.2025 | 18:50:50.982 | 16,240 G | - | - | 3.026,000 | 52.913,190 |
| 24.10.2025 | 17:16:24.360 | 16,510 G | - | - | 3.026,000 | 52.913,190 |
| 24.10.2025 | 16:56:25.404 | 16,940 BZ | 50 | 847,000 | 3.026,000 | 52.913,190 |
| 24.10.2025 | 16:55:50.956 | 17,010 BZ | 50 | 850,500 | 2.976,000 | 52.066,190 |
| 24.10.2025 | 16:48:53.796 | 16,520 BZ | 50 | 826,000 | 2.926,000 | 51.215,690 |
| 24.10.2025 | 16:47:01.195 | 16,490 BZ | 50 | 824,500 | 2.876,000 | 50.389,690 |
| 24.10.2025 | 16:16:37.985 | 16,420 G | - | - | 2.826,000 | 49.565,190 |
| 24.10.2025 | 15:41:51.672 | 16,550 BZ | 15 | 248,250 | 2.826,000 | 49.565,190 |
| 24.10.2025 | 15:38:33.876 | 16,520 BZ | 70 | 1.156,400 | 2.796,000 | 49.068,390 |
| 24.10.2025 | 15:38:07.008 | 16,440 BZ | 70 | 1.150,800 | 2.726,000 | 47.911,990 |
| 24.10.2025 | 15:16:10.449 | 16,840 G | - | - | 2.656,000 | 46.761,190 |
| 24.10.2025 | 15:04:22.687 | 16,910 BZ | 30 | 507,300 | 2.656,000 | 46.761,190 |
| 24.10.2025 | 15:04:18.288 | 16,900 BZ | 30 | 507,000 | 2.626,000 | 46.253,890 |
| 24.10.2025 | 14:50:06.198 | 16,810 BZ | 50 | 840,500 | 2.596,000 | 45.746,890 |
| 24.10.2025 | 14:49:39.628 | 16,840 BZ | 50 | 842,000 | 2.546,000 | 44.906,390 |
| 24.10.2025 | 14:31:24.058 | 16,510 BZ | 150 | 2.476,500 | 2.496,000 | 44.064,390 |
| 24.10.2025 | 14:30:18.194 | 16,920 BZ | 150 | 2.538,000 | 2.346,000 | 41.587,890 |
| 24.10.2025 | 14:16:03.878 | 17,750 G | - | - | 2.196,000 | 39.049,890 |
| 24.10.2025 | 14:13:47.986 | 17,710 BZ | 20 | 354,200 | 2.196,000 | 39.049,890 |
| 24.10.2025 | 14:11:30.939 | 17,730 BZ | 20 | 354,600 | 2.176,000 | 38.695,690 |
| 24.10.2025 | 13:56:02.882 | 17,650 G | - | - | 2.156,000 | 38.341,090 |
| 24.10.2025 | 13:35:20.492 | 17,820 BZ | 20 | 356,400 | 2.156,000 | 38.341,090 |
| 24.10.2025 | 13:35:16.771 | 17,810 BZ | 20 | 356,200 | 2.136,000 | 37.984,690 |
| 24.10.2025 | 13:33:34.486 | 17,800 BZ | 20 | 356,000 | 2.116,000 | 37.628,490 |
| 24.10.2025 | 13:33:17.328 | 17,800 BZ | 20 | 356,000 | 2.096,000 | 37.272,490 |
| 24.10.2025 | 13:31:13.916 | 17,800 BZ | 750 | 13.350,000 | 2.076,000 | 36.916,490 |
| 24.10.2025 | 13:17:16.636 | 17,730 BZ | 20 | 354,600 | 1.326,000 | 23.566,490 |
| 24.10.2025 | 13:17:11.301 | 17,720 BZ | 20 | 354,400 | 1.306,000 | 23.211,890 |
| 24.10.2025 | 12:14:48.718 | 17,610 G | - | - | 1.286,000 | 22.857,490 |
| 24.10.2025 | 11:52:28.806 | 17,700 G | - | - | 1.286,000 | 22.857,490 |
| 24.10.2025 | 11:50:06.842 | 17,710 BZ | 220 | 3.896,200 | 1.286,000 | 22.857,490 |
| 24.10.2025 | 11:50:01.022 | 17,700 BZ | 200 | 3.540,000 | 1.066,000 | 18.961,290 |
| 24.10.2025 | 11:48:36.255 | 17,700 BZ | 20 | 354,000 | 866,000 | 15.421,290 |
| 24.10.2025 | 11:46:55.914 | 17,670 BZ | 29 | 512,430 | 846,000 | 15.067,290 |
| 24.10.2025 | 11:46:24.591 | 17,660 BZ | 29 | 512,140 | 817,000 | 14.554,860 |
| 24.10.2025 | 11:43:25.644 | 17,610 BZ | 20 | 352,200 | 788,000 | 14.042,720 |
| 24.10.2025 | 11:42:34.517 | 17,600 BZ | 20 | 352,000 | 768,000 | 13.690,520 |
| 24.10.2025 | 11:37:37.487 | 17,640 BZ | 20 | 352,800 | 748,000 | 13.338,520 |
| 24.10.2025 | 11:36:51.024 | 17,630 BZ | 20 | 352,600 | 728,000 | 12.985,720 |
| 24.10.2025 | 11:02:09.638 | 17,910 BZ | 50 | 895,500 | 708,000 | 12.633,120 |
| 24.10.2025 | 11:00:27.821 | 17,920 BZ | 50 | 896,000 | 658,000 | 11.737,620 |
| 24.10.2025 | 11:00:01.555 | 17,910 G | - | - | 608,000 | 10.841,620 |
| 24.10.2025 | 10:55:57.574 | 17,890 BZ | 30 | 536,700 | 608,000 | 10.841,620 |
| 24.10.2025 | 10:55:35.690 | 17,880 BZ | 30 | 536,400 | 578,000 | 10.304,920 |
| 24.10.2025 | 10:54:02.180 | 17,880 BZ | 30 | 536,400 | 548,000 | 9.768,520 |
| 24.10.2025 | 10:53:29.508 | 17,870 BZ | 30 | 536,100 | 518,000 | 9.232,120 |
| 24.10.2025 | 10:53:18.775 | 17,860 BZ | 50 | 893,000 | 488,000 | 8.696,020 |
| 24.10.2025 | 10:53:08.035 | 17,850 BZ | 50 | 892,500 | 438,000 | 7.803,020 |
| 24.10.2025 | 09:44:39.433 | 17,870 BZ | 45 | 804,150 | 388,000 | 6.910,520 |
| 24.10.2025 | 09:40:38.037 | 17,860 BZ | 45 | 803,700 | 343,000 | 6.106,370 |