NASDAQ 100/KO/Put [endlos]/MS
WKN MM2XLL
ISIN DE000MM2XLL1
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.05.2026 | 21:30:08.828 | 3,020 BZ | 900 | 2.718,000 | 15.988,000 | 80.982,580 |
| 08.05.2026 | 21:30:08.828 | 3,020 BZ | 900 | 2.718,000 | 15.988,000 | 80.982,580 |
| 08.05.2026 | 21:21:29.912 | 2,750 BZ | 500 | 1.375,000 | 15.088,000 | 78.264,580 |
| 08.05.2026 | 21:21:03.214 | 2,750 BZ | 500 | 1.375,000 | 14.588,000 | 76.889,580 |
| 08.05.2026 | 21:03:07.436 | 2,980 BZ | 400 | 1.192,000 | 14.088,000 | 75.514,580 |
| 08.05.2026 | 21:03:03.666 | 2,970 BZ | 400 | 1.188,000 | 13.688,000 | 74.322,580 |
| 08.05.2026 | 20:54:59.095 | 2,980 BZ | 400 | 1.192,000 | 13.288,000 | 73.134,580 |
| 08.05.2026 | 20:54:44.492 | 3,010 BZ | 400 | 1.204,000 | 12.888,000 | 71.942,580 |
| 08.05.2026 | 20:44:33.648 | 2,870 G | - | - | 12.488,000 | 70.738,580 |
| 08.05.2026 | 20:44:09.431 | 2,800 G | - | - | 12.488,000 | 70.738,580 |
| 08.05.2026 | 20:27:33.846 | 2,800 BZ | 400 | 1.120,000 | 12.488,000 | 70.738,580 |
| 08.05.2026 | 20:26:52.474 | 2,810 BZ | 400 | 1.124,000 | 12.088,000 | 69.618,580 |
| 08.05.2026 | 18:57:10.604 | 3,210 G | - | - | 11.688,000 | 68.494,580 |
| 08.05.2026 | 18:52:30.686 | 3,250 BZ | 435 | 1.413,750 | 11.688,000 | 68.494,580 |
| 08.05.2026 | 18:52:26.048 | 3,240 BZ | 435 | 1.409,400 | 11.253,000 | 67.080,830 |
| 08.05.2026 | 16:01:54.525 | 4,350 BZ | 260 | 1.131,000 | 10.558,000 | 64.550,830 |
| 08.05.2026 | 15:25:20.935 | 6,130 BZ | 175 | 1.072,750 | 10.298,000 | 63.419,830 |
| 08.05.2026 | 15:25:13.777 | 6,110 BZ | 175 | 1.069,250 | 10.123,000 | 62.347,080 |
| 08.05.2026 | 15:14:19.033 | 6,140 G | - | - | 9.948,000 | 61.277,830 |
| 08.05.2026 | 15:00:43.211 | 5,910 BZ | 188 | 1.111,080 | 9.948,000 | 61.277,830 |
| 08.05.2026 | 15:00:06.974 | 5,980 BZ | 188 | 1.124,240 | 9.760,000 | 60.166,750 |
| 08.05.2026 | 14:52:55.952 | 5,830 BZ | 188 | 1.096,040 | 9.572,000 | 59.042,510 |
| 08.05.2026 | 14:52:22.775 | 5,860 BZ | 188 | 1.101,680 | 9.384,000 | 57.946,470 |
| 08.05.2026 | 14:52:05.791 | 5,840 BZ | 622 | 3.632,480 | 9.196,000 | 56.844,790 |
| 08.05.2026 | 14:40:47.023 | 5,480 BZ | 250 | 1.370,000 | 8.574,000 | 53.212,310 |
| 08.05.2026 | 14:40:41.250 | 5,510 BZ | 250 | 1.377,500 | 8.324,000 | 51.842,310 |
| 08.05.2026 | 14:34:56.545 | 5,750 BZ | 200 | 1.150,000 | 8.074,000 | 50.464,810 |
| 08.05.2026 | 14:34:29.775 | 5,700 BZ | 200 | 1.140,000 | 7.874,000 | 49.314,810 |
| 08.05.2026 | 14:18:28.311 | 6,080 BZ | 172 | 1.045,760 | 7.674,000 | 48.174,810 |
| 08.05.2026 | 14:18:06.618 | 6,100 BZ | 172 | 1.049,200 | 7.502,000 | 47.129,050 |
| 08.05.2026 | 14:15:59.566 | 6,150 G | - | - | 7.330,000 | 46.079,850 |
| 08.05.2026 | 14:15:19.151 | 6,170 BZ | 370 | 2.282,900 | 7.330,000 | 46.079,850 |
| 08.05.2026 | 14:15:14.179 | 6,180 BZ | 370 | 2.286,600 | 6.960,000 | 43.796,950 |
| 08.05.2026 | 13:32:28.184 | 6,090 BZ | 200 | 1.218,000 | 6.590,000 | 41.510,350 |
| 08.05.2026 | 13:32:19.728 | 6,100 BZ | 200 | 1.220,000 | 6.390,000 | 40.292,350 |
| 08.05.2026 | 13:09:59.990 | 6,210 BZ | 170 | 1.055,700 | 6.190,000 | 39.072,350 |
| 08.05.2026 | 13:09:53.267 | 6,220 BZ | 170 | 1.057,400 | 6.020,000 | 38.016,650 |
| 08.05.2026 | 12:33:02.799 | 6,320 BZ | 200 | 1.264,000 | 5.120,000 | 32.323,750 |
| 08.05.2026 | 12:30:59.657 | 6,270 BZ | 200 | 1.254,000 | 4.920,000 | 31.059,750 |
| 08.05.2026 | 12:21:13.382 | 6,300 G | - | - | 4.720,000 | 29.805,750 |
| 08.05.2026 | 12:20:51.573 | 6,310 BZ | 250 | 1.577,500 | 4.720,000 | 29.805,750 |
| 08.05.2026 | 12:20:35.306 | 6,320 BZ | 250 | 1.580,000 | 4.470,000 | 28.228,250 |
| 08.05.2026 | 12:14:37.378 | 6,400 BZ | 165 | 1.056,000 | 4.220,000 | 26.648,250 |
| 08.05.2026 | 12:13:39.048 | 6,390 BZ | 165 | 1.054,350 | 4.055,000 | 25.592,250 |
| 08.05.2026 | 11:59:40.468 | 6,400 G | - | - | 3.890,000 | 24.537,900 |
| 08.05.2026 | 11:46:49.025 | 6,390 BZ | 170 | 1.086,300 | 3.890,000 | 24.537,900 |
| 08.05.2026 | 11:46:44.105 | 6,400 BZ | 170 | 1.088,000 | 3.720,000 | 23.451,600 |
| 08.05.2026 | 11:39:45.007 | 6,320 BZ | 170 | 1.074,400 | 3.550,000 | 22.363,600 |
| 08.05.2026 | 11:37:56.828 | 6,330 BZ | 170 | 1.076,100 | 3.380,000 | 21.289,200 |
| 08.05.2026 | 11:35:11.511 | 6,300 BZ | 1.070 | 6.741,000 | 3.210,000 | 20.213,100 |
| 08.05.2026 | 11:24:08.438 | 6,100 BZ | 300 | 1.830,000 | 2.140,000 | 13.472,100 |
| 08.05.2026 | 11:24:03.902 | 6,110 BZ | 300 | 1.833,000 | 1.840,000 | 11.642,100 |
| 08.05.2026 | 11:11:25.368 | 6,180 BZ | 220 | 1.359,600 | 1.540,000 | 9.809,100 |
| 08.05.2026 | 11:10:34.115 | 6,150 BZ | 220 | 1.353,000 | 1.320,000 | 8.449,500 |
| 08.05.2026 | 11:02:35.370 | 6,290 BZ | 200 | 1.258,000 | 1.100,000 | 7.096,500 |
| 08.05.2026 | 11:02:30.333 | 6,300 BZ | 200 | 1.260,000 | 900,000 | 5.838,500 |
| 08.05.2026 | 10:56:37.802 | 6,410 BZ | 190 | 1.217,900 | 700,000 | 4.578,500 |
| 08.05.2026 | 10:56:31.852 | 6,420 BZ | 190 | 1.219,800 | 510,000 | 3.360,600 |
| 08.05.2026 | 10:22:50.839 | 6,370 G | - | - | 320,000 | 2.140,800 |
| 08.05.2026 | 09:24:00.273 | 6,670 BZ | 160 | 1.067,200 | 320,000 | 2.140,800 |
| 08.05.2026 | 08:13:44.051 | 6,710 BZ | 160 | 1.073,600 | 160,000 | 1.073,600 |
| 08.05.2026 | 08:09:00.541 | 6,710 G | - | - | - | - |
| 07.05.2026 | 21:09:37.569 | 8,440 BZ | 125 | 1.055,000 | 6.976,000 | 54.088,510 |
| 07.05.2026 | 21:09:37.569 | 8,440 BZ | 125 | 1.055,000 | 6.976,000 | 54.088,510 |
| 07.05.2026 | 21:09:27.071 | 8,430 BZ | 125 | 1.053,750 | 6.851,000 | 53.033,510 |
| 07.05.2026 | 21:06:01.826 | 8,300 BZ | 125 | 1.037,500 | 6.726,000 | 51.979,760 |
| 07.05.2026 | 21:05:56.336 | 8,320 BZ | 125 | 1.040,000 | 6.601,000 | 50.942,260 |
| 07.05.2026 | 21:04:52.152 | 8,350 BZ | 125 | 1.043,750 | 6.476,000 | 49.902,260 |
| 07.05.2026 | 21:04:37.789 | 8,400 BZ | 125 | 1.050,000 | 6.351,000 | 48.858,510 |
| 07.05.2026 | 21:03:52.133 | 8,350 BZ | 125 | 1.043,750 | 6.226,000 | 47.808,510 |
| 07.05.2026 | 21:03:41.110 | 8,350 BZ | 125 | 1.043,750 | 6.101,000 | 46.764,760 |
| 07.05.2026 | 20:53:05.112 | 8,520 BZ | 140 | 1.192,800 | 5.976,000 | 45.721,010 |
| 07.05.2026 | 20:52:48.664 | 8,550 BZ | 140 | 1.197,000 | 5.836,000 | 44.528,210 |
| 07.05.2026 | 20:45:49.953 | 8,480 G | - | - | 5.696,000 | 43.331,210 |
| 07.05.2026 | 20:43:23.659 | 8,150 BZ | 140 | 1.141,000 | 5.696,000 | 43.331,210 |
| 07.05.2026 | 20:43:17.200 | 8,100 BZ | 140 | 1.134,000 | 5.556,000 | 42.190,210 |
| 07.05.2026 | 20:41:55.257 | 8,200 G | - | - | 5.416,000 | 41.056,210 |
| 07.05.2026 | 20:08:26.235 | 7,720 BZ | 350 | 2.702,000 | 5.416,000 | 41.056,210 |
| 07.05.2026 | 20:08:22.159 | 7,720 BZ | 350 | 2.702,000 | 5.066,000 | 38.354,210 |
| 07.05.2026 | 20:07:45.914 | 7,680 BZ | 200 | 1.536,000 | 4.716,000 | 35.652,210 |
| 07.05.2026 | 20:07:40.093 | 7,650 BZ | 200 | 1.530,000 | 4.516,000 | 34.116,210 |
| 07.05.2026 | 20:05:41.429 | 7,790 BZ | 150 | 1.168,500 | 4.316,000 | 32.586,210 |
| 07.05.2026 | 20:05:37.056 | 7,790 BZ | 150 | 1.168,500 | 4.166,000 | 31.417,710 |
| 07.05.2026 | 20:03:57.427 | 7,860 BZ | 345 | 2.711,700 | 4.016,000 | 30.249,210 |
| 07.05.2026 | 20:03:49.987 | 7,900 BZ | 345 | 2.725,500 | 3.671,000 | 27.537,510 |
| 07.05.2026 | 20:00:16.137 | 7,760 BZ | 200 | 1.552,000 | 3.326,000 | 24.812,010 |
| 07.05.2026 | 20:00:12.022 | 7,810 BZ | 200 | 1.562,000 | 3.126,000 | 23.260,010 |
| 07.05.2026 | 19:58:22.694 | 7,970 BZ | 145 | 1.155,650 | 2.926,000 | 21.698,010 |
| 07.05.2026 | 19:58:13.357 | 8,010 BZ | 145 | 1.161,450 | 2.781,000 | 20.542,360 |
| 07.05.2026 | 19:29:02.845 | 8,370 BZ | 150 | 1.255,500 | 2.636,000 | 19.380,910 |
| 07.05.2026 | 19:28:58.352 | 8,370 BZ | 150 | 1.255,500 | 2.486,000 | 18.125,410 |
| 07.05.2026 | 18:52:45.970 | 7,790 G | - | - | 2.336,000 | 16.869,910 |
| 07.05.2026 | 18:50:19.953 | 7,730 BZ | 150 | 1.159,500 | 2.336,000 | 16.869,910 |
| 07.05.2026 | 18:50:14.730 | 7,710 BZ | 150 | 1.156,500 | 2.186,000 | 15.710,410 |
| 07.05.2026 | 18:18:10.638 | 7,850 BZ | 159 | 1.248,150 | 2.036,000 | 14.553,910 |
| 07.05.2026 | 18:18:03.951 | 7,820 BZ | 159 | 1.243,380 | 1.877,000 | 13.305,760 |
| 07.05.2026 | 18:07:19.168 | 7,350 BZ | 159 | 1.168,650 | 1.718,000 | 12.062,380 |
| 07.05.2026 | 18:06:58.673 | 7,470 BZ | 159 | 1.187,730 | 1.559,000 | 10.893,730 |
| 07.05.2026 | 18:01:09.490 | 7,120 BZ | 350 | 2.492,000 | 1.400,000 | 9.706,000 |
| 07.05.2026 | 18:00:54.662 | 7,150 BZ | 350 | 2.502,500 | 1.050,000 | 7.214,000 |