NVIDIA Corp./OS/Call [215]/MS
WKN MM230Y
ISIN DE000MM230Y4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.09.2026 | 10:41:37.371 | 0,840 BZ | 8.785 | 7.379,400 | 554.138,000 | 476.864,680 |
| 14.09.2026 | 10:33:40.765 | 0,840 BZ | 4.000 | 3.360,000 | 545.353,000 | 469.485,280 |
| 14.09.2026 | 10:31:46.061 | 0,840 BZ | 550 | 462,000 | 541.353,000 | 466.125,280 |
| 14.09.2026 | 10:31:05.292 | 0,840 BZ | 1.000 | 840,000 | 540.803,000 | 465.663,280 |
| 14.09.2026 | 10:29:04.269 | 0,840 BZ | 500 | 420,000 | 539.803,000 | 464.823,280 |
| 14.09.2026 | 10:28:46.114 | 0,840 BZ | 235 | 197,400 | 539.303,000 | 464.403,280 |
| 14.09.2026 | 10:24:49.308 | 0,840 BZ | 2.500 | 2.100,000 | 539.068,000 | 464.205,880 |
| 14.09.2026 | 10:22:24.403 | 0,840 BZ | 9.715 | 8.160,600 | 536.568,000 | 462.105,880 |
| 14.09.2026 | 10:22:18.785 | 0,840 BZ | 6.465 | 5.430,600 | 526.853,000 | 453.945,280 |
| 14.09.2026 | 10:21:58.922 | 0,850 BZ | 1.250 | 1.062,500 | 520.388,000 | 448.514,680 |
| 14.09.2026 | 10:21:44.245 | 0,850 BZ | 2.000 | 1.700,000 | 519.138,000 | 447.452,180 |
| 14.09.2026 | 10:12:45.441 | 0,850 BZ | 500 | 425,000 | 517.138,000 | 445.752,180 |
| 14.09.2026 | 10:12:10.842 | 0,850 BZ | 500 | 425,000 | 516.638,000 | 445.327,180 |
| 14.09.2026 | 10:10:54.252 | 0,850 BZ | 3.462 | 2.942,700 | 516.138,000 | 444.902,180 |
| 14.09.2026 | 10:07:13.791 | 0,860 BZ | 1.162 | 999,320 | 512.676,000 | 441.959,480 |
| 14.09.2026 | 10:04:52.191 | 0,850 BZ | 1.800 | 1.530,000 | 511.514,000 | 440.960,160 |
| 14.09.2026 | 10:02:44.819 | 0,850 BZ | 500 | 425,000 | 509.714,000 | 439.430,160 |
| 14.09.2026 | 10:02:36.123 | 0,850 BZ | 5.704 | 4.848,400 | 509.214,000 | 439.005,160 |
| 14.09.2026 | 10:02:19.695 | 0,860 BZ | 600 | 516,000 | 503.510,000 | 434.156,760 |
| 14.09.2026 | 10:00:21.718 | 0,850 BZ | 529 | 449,650 | 502.910,000 | 433.640,760 |
| 14.09.2026 | 09:59:36.499 | 0,850 BZ | 1.300 | 1.105,000 | 502.381,000 | 433.191,110 |
| 14.09.2026 | 09:58:38.095 | 0,840 G | - | - | 501.081,000 | 432.086,110 |
| 14.09.2026 | 09:47:53.329 | 0,850 BZ | 275 | 233,750 | 501.081,000 | 432.086,110 |
| 14.09.2026 | 09:43:56.623 | 0,850 BZ | 1.000 | 850,000 | 500.806,000 | 431.852,360 |
| 14.09.2026 | 09:43:22.388 | 0,850 G | - | - | 499.806,000 | 431.002,360 |
| 14.09.2026 | 09:42:33.613 | 0,850 BZ | 2.000 | 1.700,000 | 499.806,000 | 431.002,360 |
| 14.09.2026 | 09:37:22.906 | 0,850 BZ | 4.653 | 3.955,050 | 497.806,000 | 429.302,360 |
| 14.09.2026 | 09:36:39.895 | 0,860 BZ | 900 | 774,000 | 493.153,000 | 425.347,310 |
| 14.09.2026 | 09:36:38.372 | 0,860 BZ | 1.300 | 1.118,000 | 492.253,000 | 424.573,310 |
| 14.09.2026 | 09:29:48.612 | 0,850 BZ | 6.000 | 5.100,000 | 490.953,000 | 423.455,310 |
| 14.09.2026 | 09:28:20.852 | 0,850 BZ | 30.000 | 25.500,000 | 484.953,000 | 418.355,310 |
| 14.09.2026 | 09:25:11.682 | 0,860 BZ | 1.000 | 860,000 | 454.953,000 | 392.855,310 |
| 14.09.2026 | 09:20:40.729 | 0,850 BZ | 1.200 | 1.020,000 | 453.953,000 | 391.995,310 |
| 14.09.2026 | 09:18:14.371 | 0,860 BZ | 4.400 | 3.784,000 | 452.753,000 | 390.975,310 |
| 14.09.2026 | 09:17:08.248 | 0,860 BZ | 1.000 | 860,000 | 448.353,000 | 387.191,310 |
| 14.09.2026 | 09:14:43.394 | 0,860 BZ | 600 | 516,000 | 447.353,000 | 386.331,310 |
| 14.09.2026 | 09:10:38.942 | 0,850 BZ | 7.000 | 5.950,000 | 446.753,000 | 385.815,310 |
| 14.09.2026 | 09:08:27.022 | 0,850 BZ | 60.000 | 51.000,000 | 439.753,000 | 379.865,310 |
| 14.09.2026 | 09:08:09.566 | 0,850 BZ | 50.000 | 42.500,000 | 379.753,000 | 328.865,310 |
| 14.09.2026 | 09:08:01.400 | 0,850 BZ | 7.490 | 6.366,500 | 329.753,000 | 286.365,310 |
| 14.09.2026 | 09:04:40.098 | 0,860 BZ | 300 | 258,000 | 322.263,000 | 279.998,810 |
| 14.09.2026 | 08:57:41.708 | 0,860 BZ | 30.000 | 25.800,000 | 320.963,000 | 278.880,810 |
| 14.09.2026 | 08:57:23.082 | 0,860 BZ | 2.700 | 2.322,000 | 290.963,000 | 253.080,810 |
| 14.09.2026 | 08:56:32.421 | 0,870 BZ | 1.000 | 870,000 | 288.263,000 | 250.758,810 |
| 14.09.2026 | 08:56:12.104 | 0,870 BZ | 30.000 | 26.100,000 | 287.263,000 | 249.888,810 |
| 14.09.2026 | 08:46:24.518 | 0,870 BZ | 2.400 | 2.088,000 | 257.263,000 | 223.788,810 |
| 14.09.2026 | 08:44:59.730 | 0,870 BZ | 800 | 696,000 | 254.863,000 | 221.700,810 |
| 14.09.2026 | 08:44:54.621 | 0,870 BZ | 1.149 | 999,630 | 254.063,000 | 221.004,810 |
| 14.09.2026 | 08:44:21.623 | 0,870 BZ | 1.500 | 1.305,000 | 252.914,000 | 220.005,180 |
| 14.09.2026 | 08:36:04.898 | 0,870 BZ | 1.724 | 1.499,880 | 251.414,000 | 218.700,180 |
| 14.09.2026 | 08:34:24.251 | 0,870 BZ | 5.747 | 4.999,890 | 249.690,000 | 217.200,300 |
| 14.09.2026 | 08:30:47.214 | 0,870 BZ | 2.200 | 1.914,000 | 243.943,000 | 212.200,410 |
| 14.09.2026 | 08:25:25.019 | 0,870 BZ | 632 | 549,840 | 241.743,000 | 210.286,410 |
| 14.09.2026 | 08:24:37.765 | 0,870 BZ | 5.000 | 4.350,000 | 241.111,000 | 209.736,570 |
| 14.09.2026 | 08:23:08.806 | 0,870 BZ | 1.150 | 1.000,500 | 236.111,000 | 205.386,570 |
| 14.09.2026 | 08:22:58.041 | 0,870 BZ | 2.000 | 1.740,000 | 234.961,000 | 204.386,070 |
| 14.09.2026 | 08:22:20.569 | 0,870 BZ | 30.000 | 26.100,000 | 232.961,000 | 202.646,070 |
| 14.09.2026 | 08:21:21.185 | 0,870 BZ | 1.000 | 870,000 | 202.961,000 | 176.546,070 |
| 14.09.2026 | 08:19:07.771 | 0,870 BZ | 500 | 435,000 | 201.961,000 | 175.676,070 |
| 14.09.2026 | 08:16:01.943 | 0,870 BZ | 1.000 | 870,000 | 201.461,000 | 175.241,070 |
| 14.09.2026 | 08:15:12.342 | 0,870 BZ | 300 | 261,000 | 200.461,000 | 174.371,070 |
| 14.09.2026 | 08:15:06.311 | 0,870 BZ | 1.148 | 998,760 | 200.161,000 | 174.110,070 |
| 14.09.2026 | 08:13:16.104 | 0,870 BZ | 3.000 | 2.610,000 | 199.013,000 | 173.111,310 |
| 14.09.2026 | 08:12:46.565 | 0,870 BZ | 50.000 | 43.500,000 | 196.013,000 | 170.501,310 |
| 14.09.2026 | 08:04:24.135 | 0,870 BZ | 5.000 | 4.350,000 | 146.013,000 | 127.001,310 |
| 14.09.2026 | 08:02:25.377 | 0,870 BZ | 1.050 | 913,500 | 141.013,000 | 122.651,310 |
| 14.09.2026 | 08:01:56.129 | 0,860 BZ | 3.000 | 2.580,000 | 139.963,000 | 121.737,810 |
| 14.09.2026 | 08:00:49.953 | 0,870 BZ | 136.963 | 119.157,810 | 136.963,000 | 119.157,810 |
| 11.09.2026 | 19:23:01.845 | 0,950 G | - | - | - | - |
| 11.09.2026 | 19:23:01.845 | 0,950 G | - | - | - | - |
| 11.09.2026 | 16:11:44.739 | 0,990 G | - | - | - | - |
| 11.09.2026 | 11:42:01.431 | 0,920 G | - | - | - | - |
| 11.09.2026 | 11:39:12.848 | 0,920 G | - | - | - | - |
| 11.09.2026 | 08:35:26.931 | 0,910 G | - | - | - | - |
| 10.09.2026 | 18:40:09.481 | 0,890 G | - | - | 2.600,000 | 2.457,000 |
| 10.09.2026 | 18:40:09.481 | 0,890 G | - | - | 2.600,000 | 2.457,000 |
| 10.09.2026 | 15:20:43.657 | 0,940 G | - | - | 2.600,000 | 2.457,000 |
| 10.09.2026 | 15:13:35.868 | 0,950 G | - | - | 2.600,000 | 2.457,000 |
| 10.09.2026 | 14:45:50.318 | 0,950 BZ | 1.300 | 1.235,000 | 2.600,000 | 2.457,000 |
| 10.09.2026 | 14:45:41.160 | 0,940 BZ | 1.300 | 1.222,000 | 1.300,000 | 1.222,000 |
| 10.09.2026 | 10:31:23.362 | 1,000 G | - | - | - | - |
| 10.09.2026 | 08:42:41.561 | 0,990 G | - | - | - | - |
| 09.09.2026 | 20:32:48.215 | 1,000 G | - | - | - | - |
| 09.09.2026 | 20:32:48.215 | 1,000 G | - | - | - | - |
| 09.09.2026 | 18:26:07.643 | 0,990 G | - | - | - | - |
| 09.09.2026 | 14:55:46.631 | 1,010 G | - | - | - | - |
| 09.09.2026 | 10:28:21.633 | 1,040 G | - | - | - | - |
| 09.09.2026 | 08:36:52.144 | 1,040 G | - | - | - | - |
| 08.09.2026 | 18:52:28.812 | 1,030 G | - | - | - | - |
| 08.09.2026 | 18:52:28.812 | 1,030 G | - | - | - | - |
| 08.09.2026 | 10:36:54.719 | 1,140 G | - | - | - | - |
| 08.09.2026 | 08:41:35.730 | 1,150 G | - | - | - | - |
| 07.09.2026 | 20:29:19.856 | 1,150 G | - | - | - | - |
| 07.09.2026 | 20:29:19.856 | 1,150 G | - | - | - | - |
| 07.09.2026 | 18:38:46.354 | 1,150 G | - | - | - | - |
| 07.09.2026 | 15:23:05.233 | 1,170 G | - | - | - | - |
| 07.09.2026 | 10:27:42.056 | 1,160 G | - | - | - | - |
| 07.09.2026 | 08:38:30.020 | 1,200 G | - | - | - | - |
| 04.09.2026 | 20:33:13.722 | 1,120 G | - | - | 20.000,000 | 24.200,000 |
| 04.09.2026 | 20:33:13.722 | 1,120 G | - | - | 20.000,000 | 24.200,000 |