EURO STOXX 50/OS/Put [5900]/MS
WKN MM24VW
ISIN DE000MM24VW5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.01.2026 | 21:20:58.593 | 1,790 BZ | 1.000 | 1.790,000 | 810.886,000 | 1.451.212,930 |
| 22.01.2026 | 21:20:58.593 | 1,790 BZ | 1.000 | 1.790,000 | 810.886,000 | 1.451.212,930 |
| 22.01.2026 | 21:20:52.663 | 1,790 BZ | 1.000 | 1.790,000 | 809.886,000 | 1.449.422,930 |
| 22.01.2026 | 21:01:49.368 | 1,800 BZ | 500 | 900,000 | 808.886,000 | 1.447.632,930 |
| 22.01.2026 | 21:01:43.127 | 1,800 BZ | 500 | 900,000 | 808.386,000 | 1.446.732,930 |
| 22.01.2026 | 20:47:03.375 | 1,800 BZ | 1.100 | 1.980,000 | 807.886,000 | 1.445.832,930 |
| 22.01.2026 | 20:46:57.851 | 1,800 BZ | 1.100 | 1.980,000 | 806.786,000 | 1.443.852,930 |
| 22.01.2026 | 20:44:27.640 | 1,800 BZ | 350 | 630,000 | 805.686,000 | 1.441.872,930 |
| 22.01.2026 | 20:44:21.585 | 1,800 BZ | 350 | 630,000 | 805.336,000 | 1.441.242,930 |
| 22.01.2026 | 20:29:01.711 | 1,790 BZ | 20.000 | 35.800,000 | 804.986,000 | 1.440.612,930 |
| 22.01.2026 | 20:01:28.494 | 1,790 G | - | - | 784.986,000 | 1.404.812,930 |
| 22.01.2026 | 19:37:47.569 | 1,800 BZ | 2.000 | 3.600,000 | 784.986,000 | 1.404.812,930 |
| 22.01.2026 | 19:37:12.660 | 1,810 BZ | 2.000 | 3.620,000 | 782.986,000 | 1.401.212,930 |
| 22.01.2026 | 19:19:26.316 | 1,800 BZ | 250 | 450,000 | 780.986,000 | 1.397.592,930 |
| 22.01.2026 | 19:09:02.576 | 1,800 BZ | 250 | 450,000 | 780.736,000 | 1.397.142,930 |
| 22.01.2026 | 19:06:44.021 | 1,800 BZ | 800 | 1.440,000 | 780.486,000 | 1.396.692,930 |
| 22.01.2026 | 19:06:37.285 | 1,800 BZ | 800 | 1.440,000 | 779.686,000 | 1.395.252,930 |
| 22.01.2026 | 18:43:34.691 | 1,800 BZ | 100 | 180,000 | 778.886,000 | 1.393.812,930 |
| 22.01.2026 | 18:43:22.334 | 1,800 BZ | 100 | 180,000 | 778.786,000 | 1.393.632,930 |
| 22.01.2026 | 18:40:07.520 | 1,800 BZ | 1.100 | 1.980,000 | 778.686,000 | 1.393.452,930 |
| 22.01.2026 | 18:40:02.050 | 1,800 BZ | 1.100 | 1.980,000 | 777.586,000 | 1.391.472,930 |
| 22.01.2026 | 18:35:51.697 | 1,790 BZ | 2.051 | 3.671,290 | 776.486,000 | 1.389.492,930 |
| 22.01.2026 | 18:35:46.705 | 1,790 BZ | 2.051 | 3.671,290 | 774.435,000 | 1.385.821,640 |
| 22.01.2026 | 18:24:24.683 | 1,800 BZ | 1.100 | 1.980,000 | 772.384,000 | 1.382.150,350 |
| 22.01.2026 | 18:24:19.499 | 1,800 BZ | 1.100 | 1.980,000 | 771.284,000 | 1.380.170,350 |
| 22.01.2026 | 18:01:58.700 | 1,800 BZ | 1.000 | 1.800,000 | 770.184,000 | 1.378.190,350 |
| 22.01.2026 | 18:01:53.453 | 1,800 BZ | 1.000 | 1.800,000 | 769.184,000 | 1.376.390,350 |
| 22.01.2026 | 18:00:02.726 | 1,800 BZ | 372 | 669,600 | 768.184,000 | 1.374.590,350 |
| 22.01.2026 | 17:59:57.383 | 1,800 BZ | 372 | 669,600 | 767.812,000 | 1.373.920,750 |
| 22.01.2026 | 17:52:29.250 | 1,790 BZ | 1.000 | 1.790,000 | 767.440,000 | 1.373.251,150 |
| 22.01.2026 | 17:50:55.073 | 1,790 BZ | 1.000 | 1.790,000 | 766.440,000 | 1.371.461,150 |
| 22.01.2026 | 17:42:39.649 | 1,790 BZ | 300 | 537,000 | 765.440,000 | 1.369.671,150 |
| 22.01.2026 | 17:42:31.354 | 1,790 BZ | 300 | 537,000 | 765.140,000 | 1.369.134,150 |
| 22.01.2026 | 17:39:41.571 | 1,800 BZ | 200 | 360,000 | 764.840,000 | 1.368.597,150 |
| 22.01.2026 | 17:39:26.524 | 1,800 BZ | 200 | 360,000 | 764.640,000 | 1.368.237,150 |
| 22.01.2026 | 17:32:54.788 | 1,780 BZ | 1.000 | 1.780,000 | 764.440,000 | 1.367.877,150 |
| 22.01.2026 | 17:32:41.395 | 1,780 BZ | 1.000 | 1.780,000 | 763.440,000 | 1.366.097,150 |
| 22.01.2026 | 17:25:47.136 | 1,780 G | - | - | 762.440,000 | 1.364.317,150 |
| 22.01.2026 | 17:14:23.745 | 1,790 BZ | 3.500 | 6.265,000 | 762.440,000 | 1.364.317,150 |
| 22.01.2026 | 17:14:19.666 | 1,780 BZ | 3.500 | 6.230,000 | 758.940,000 | 1.358.052,150 |
| 22.01.2026 | 17:13:16.703 | 1,790 BZ | 4.725 | 8.457,750 | 755.440,000 | 1.351.822,150 |
| 22.01.2026 | 17:12:51.181 | 1,780 BZ | 3.000 | 5.340,000 | 749.715,000 | 1.341.574,400 |
| 22.01.2026 | 16:54:20.466 | 1,800 BZ | 4.000 | 7.200,000 | 746.715,000 | 1.336.234,400 |
| 22.01.2026 | 16:43:11.638 | 1,790 BZ | 600 | 1.074,000 | 742.715,000 | 1.329.034,400 |
| 22.01.2026 | 16:31:34.754 | 1,790 BZ | 1.000 | 1.790,000 | 742.115,000 | 1.327.960,400 |
| 22.01.2026 | 16:26:15.451 | 1,800 BZ | 1.850 | 3.330,000 | 741.115,000 | 1.326.170,400 |
| 22.01.2026 | 16:25:43.322 | 1,810 BZ | 1.000 | 1.810,000 | 739.265,000 | 1.322.840,400 |
| 22.01.2026 | 16:18:27.771 | 1,820 BZ | 3.000 | 5.460,000 | 738.265,000 | 1.321.030,400 |
| 22.01.2026 | 16:17:59.913 | 1,820 BZ | 1.500 | 2.730,000 | 735.265,000 | 1.315.570,400 |
| 22.01.2026 | 16:16:16.343 | 1,820 BZ | 1.110 | 2.020,200 | 733.765,000 | 1.312.840,400 |
| 22.01.2026 | 16:10:14.347 | 1,820 G | - | - | 732.655,000 | 1.310.820,200 |
| 22.01.2026 | 16:08:47.613 | 1,820 BZ | 600 | 1.092,000 | 732.655,000 | 1.310.820,200 |
| 22.01.2026 | 16:02:15.107 | 1,810 BZ | 2.500 | 4.525,000 | 732.055,000 | 1.309.728,200 |
| 22.01.2026 | 16:01:49.439 | 1,810 BZ | 21.000 | 38.010,000 | 729.555,000 | 1.305.203,200 |
| 22.01.2026 | 16:01:03.864 | 1,800 BZ | 777 | 1.398,600 | 708.555,000 | 1.267.193,200 |
| 22.01.2026 | 15:59:05.946 | 1,800 BZ | 1.554 | 2.797,200 | 707.778,000 | 1.265.794,600 |
| 22.01.2026 | 15:58:22.942 | 1,800 BZ | 1.000 | 1.800,000 | 706.224,000 | 1.262.997,400 |
| 22.01.2026 | 15:48:47.959 | 1,790 BZ | 10.000 | 17.900,000 | 705.224,000 | 1.261.197,400 |
| 22.01.2026 | 15:48:22.159 | 1,790 BZ | 700 | 1.253,000 | 695.224,000 | 1.243.297,400 |
| 22.01.2026 | 15:47:53.592 | 1,780 BZ | 800 | 1.424,000 | 694.524,000 | 1.242.044,400 |
| 22.01.2026 | 15:30:53.072 | 1,780 BZ | 2.500 | 4.450,000 | 693.724,000 | 1.240.620,400 |
| 22.01.2026 | 15:28:02.715 | 1,790 BZ | 537 | 961,230 | 691.224,000 | 1.236.170,400 |
| 22.01.2026 | 15:26:37.929 | 1,790 BZ | 1.100 | 1.969,000 | 690.687,000 | 1.235.209,170 |
| 22.01.2026 | 15:22:46.111 | 1,800 BZ | 1.550 | 2.790,000 | 689.587,000 | 1.233.240,170 |
| 22.01.2026 | 15:19:20.096 | 1,800 BZ | 1.100 | 1.980,000 | 688.037,000 | 1.230.450,170 |
| 22.01.2026 | 15:06:26.526 | 1,800 BZ | 2.000 | 3.600,000 | 686.937,000 | 1.228.470,170 |
| 22.01.2026 | 15:05:45.065 | 1,800 BZ | 16.000 | 28.800,000 | 684.937,000 | 1.224.870,170 |
| 22.01.2026 | 15:03:00.378 | 1,790 BZ | 100 | 179,000 | 668.937,000 | 1.196.070,170 |
| 22.01.2026 | 14:58:25.845 | 1,790 BZ | 4.000 | 7.160,000 | 668.837,000 | 1.195.891,170 |
| 22.01.2026 | 14:51:11.748 | 1,790 BZ | 3.000 | 5.370,000 | 664.837,000 | 1.188.731,170 |
| 22.01.2026 | 14:50:16.109 | 1,790 BZ | 1.500 | 2.685,000 | 661.837,000 | 1.183.361,170 |
| 22.01.2026 | 14:43:07.826 | 1,810 BZ | 400 | 724,000 | 660.337,000 | 1.180.676,170 |
| 22.01.2026 | 14:39:38.417 | 1,800 BZ | 1.600 | 2.880,000 | 659.937,000 | 1.179.952,170 |
| 22.01.2026 | 14:35:39.025 | 1,800 BZ | 2.500 | 4.500,000 | 658.337,000 | 1.177.072,170 |
| 22.01.2026 | 14:29:41.260 | 1,810 BZ | 400 | 724,000 | 655.837,000 | 1.172.572,170 |
| 22.01.2026 | 14:26:10.216 | 1,810 BZ | 1.000 | 1.810,000 | 655.437,000 | 1.171.848,170 |
| 22.01.2026 | 14:23:04.154 | 1,810 BZ | 100 | 181,000 | 654.437,000 | 1.170.038,170 |
| 22.01.2026 | 14:17:17.446 | 1,820 BZ | 500 | 910,000 | 654.337,000 | 1.169.857,170 |
| 22.01.2026 | 14:14:03.765 | 1,820 BZ | 5.000 | 9.100,000 | 653.837,000 | 1.168.947,170 |
| 22.01.2026 | 14:13:11.930 | 1,820 BZ | 501 | 911,820 | 648.837,000 | 1.159.847,170 |
| 22.01.2026 | 14:12:04.388 | 1,810 BZ | 3.450 | 6.244,500 | 648.336,000 | 1.158.935,350 |
| 22.01.2026 | 14:10:38.229 | 1,810 G | - | - | 644.886,000 | 1.152.690,850 |
| 22.01.2026 | 14:02:33.631 | 1,800 BZ | 900 | 1.620,000 | 644.886,000 | 1.152.690,850 |
| 22.01.2026 | 13:57:23.139 | 1,800 BZ | 400 | 720,000 | 643.986,000 | 1.151.070,850 |
| 22.01.2026 | 13:57:04.772 | 1,800 BZ | 500 | 900,000 | 643.586,000 | 1.150.350,850 |
| 22.01.2026 | 13:50:20.585 | 1,800 BZ | 320 | 576,000 | 643.086,000 | 1.149.450,850 |
| 22.01.2026 | 13:46:58.237 | 1,800 BZ | 5.000 | 9.000,000 | 642.766,000 | 1.148.874,850 |
| 22.01.2026 | 13:46:33.049 | 1,790 BZ | 1.000 | 1.790,000 | 637.766,000 | 1.139.874,850 |
| 22.01.2026 | 13:44:38.659 | 1,790 BZ | 500 | 895,000 | 636.766,000 | 1.138.084,850 |
| 22.01.2026 | 13:41:42.730 | 1,790 BZ | 1.200 | 2.148,000 | 636.266,000 | 1.137.189,850 |
| 22.01.2026 | 13:37:23.198 | 1,800 BZ | 10.000 | 18.000,000 | 635.066,000 | 1.135.041,850 |
| 22.01.2026 | 13:36:21.273 | 1,800 BZ | 1.025 | 1.845,000 | 625.066,000 | 1.117.041,850 |
| 22.01.2026 | 13:33:16.464 | 1,790 BZ | 36 | 64,440 | 624.041,000 | 1.115.196,850 |
| 22.01.2026 | 13:27:51.389 | 1,800 BZ | 1.100 | 1.980,000 | 624.005,000 | 1.115.132,410 |
| 22.01.2026 | 13:27:49.609 | 1,800 BZ | 1.900 | 3.420,000 | 622.905,000 | 1.113.152,410 |
| 22.01.2026 | 13:27:06.571 | 1,800 BZ | 350 | 630,000 | 621.005,000 | 1.109.732,410 |
| 22.01.2026 | 13:18:52.757 | 1,800 BZ | 3.000 | 5.400,000 | 620.655,000 | 1.109.102,410 |
| 22.01.2026 | 13:17:04.479 | 1,800 BZ | 1.100 | 1.980,000 | 617.655,000 | 1.103.702,410 |
| 22.01.2026 | 13:14:39.146 | 1,800 BZ | 1.100 | 1.980,000 | 616.555,000 | 1.101.722,410 |
| 22.01.2026 | 13:02:17.715 | 1,810 BZ | 10.000 | 18.100,000 | 615.455,000 | 1.099.742,410 |