NVIDIA Corp./OS/Call [215]/MS
WKN MM4PPS
ISIN DE000MM4PPS9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.07.2026 | 19:23:58.329 | 0,730 G | - | - | 198.172,000 | 142.230,510 |
| 23.07.2026 | 19:23:58.329 | 0,730 G | - | - | 198.172,000 | 142.230,510 |
| 23.07.2026 | 17:53:49.722 | 0,690 BZ | 3.000 | 2.070,000 | 198.172,000 | 142.230,510 |
| 23.07.2026 | 17:49:09.334 | 0,670 BZ | 3.000 | 2.010,000 | 195.172,000 | 140.160,510 |
| 23.07.2026 | 17:09:39.859 | 0,650 BZ | 6.500 | 4.225,000 | 192.172,000 | 138.150,510 |
| 23.07.2026 | 17:05:37.906 | 0,650 BZ | 3.000 | 1.950,000 | 185.672,000 | 133.925,510 |
| 23.07.2026 | 17:03:07.163 | 0,660 BZ | 3.000 | 1.980,000 | 182.672,000 | 131.975,510 |
| 23.07.2026 | 16:55:38.584 | 0,660 BZ | 500 | 330,000 | 179.672,000 | 129.995,510 |
| 23.07.2026 | 16:20:58.085 | 0,680 BZ | 9.900 | 6.732,000 | 170.142,000 | 123.434,810 |
| 23.07.2026 | 16:17:20.893 | 0,690 BZ | 630 | 434,700 | 160.242,000 | 116.702,810 |
| 23.07.2026 | 16:02:08.968 | 0,690 G | - | - | 159.612,000 | 116.268,110 |
| 23.07.2026 | 15:27:31.713 | 0,680 BZ | 5.000 | 3.400,000 | 155.612,000 | 113.388,110 |
| 23.07.2026 | 15:27:13.822 | 0,670 BZ | 5.000 | 3.350,000 | 150.612,000 | 109.988,110 |
| 23.07.2026 | 14:33:43.734 | 0,710 BZ | 20.000 | 14.200,000 | 145.612,000 | 106.638,110 |
| 23.07.2026 | 14:28:32.614 | 0,710 BZ | 10.000 | 7.100,000 | 125.612,000 | 92.438,110 |
| 23.07.2026 | 14:27:16.204 | 0,720 BZ | 10.000 | 7.200,000 | 115.612,000 | 85.338,110 |
| 23.07.2026 | 12:43:35.757 | 0,730 BZ | 6.000 | 4.380,000 | 105.612,000 | 78.138,110 |
| 23.07.2026 | 12:40:13.663 | 0,740 BZ | 6.000 | 4.440,000 | 99.612,000 | 73.758,110 |
| 23.07.2026 | 12:00:47.342 | 0,730 BZ | 5.800 | 4.234,000 | 93.612,000 | 69.318,110 |
| 23.07.2026 | 12:00:33.737 | 0,740 BZ | 1.500 | 1.110,000 | 87.812,000 | 65.084,110 |
| 23.07.2026 | 11:29:09.536 | 0,730 BZ | 1.700 | 1.241,000 | 86.312,000 | 63.974,110 |
| 23.07.2026 | 11:23:24.339 | 0,740 G | - | - | 84.612,000 | 62.733,110 |
| 23.07.2026 | 10:33:42.462 | 0,740 BZ | 6.000 | 4.440,000 | 84.612,000 | 62.733,110 |
| 23.07.2026 | 10:30:13.679 | 0,740 BZ | 3.000 | 2.220,000 | 78.612,000 | 58.293,110 |
| 23.07.2026 | 10:30:02.347 | 0,730 BZ | 3.000 | 2.190,000 | 75.612,000 | 56.073,110 |
| 23.07.2026 | 09:34:06.156 | 0,720 G | - | - | 72.612,000 | 53.883,110 |
| 23.07.2026 | 09:32:24.589 | 0,730 BZ | 3.350 | 2.445,500 | 72.612,000 | 53.883,110 |
| 23.07.2026 | 09:19:01.554 | 0,740 BZ | 3.350 | 2.479,000 | 69.262,000 | 51.437,610 |
| 23.07.2026 | 09:14:31.218 | 0,730 BZ | 3.599 | 2.627,270 | 65.912,000 | 48.958,610 |
| 23.07.2026 | 09:11:21.306 | 0,720 BZ | 15.000 | 10.800,000 | 62.313,000 | 46.331,340 |
| 23.07.2026 | 09:10:00.485 | 0,720 BZ | 2.000 | 1.440,000 | 47.313,000 | 35.531,340 |
| 23.07.2026 | 09:07:29.136 | 0,730 BZ | 1.599 | 1.167,270 | 45.313,000 | 34.091,340 |
| 23.07.2026 | 09:03:40.495 | 0,740 BZ | 4.000 | 2.960,000 | 43.714,000 | 32.924,070 |
| 23.07.2026 | 08:47:44.859 | 0,750 BZ | 4.000 | 3.000,000 | 39.714,000 | 29.964,070 |
| 22.07.2026 | 21:29:17.349 | 0,800 BZ | 10.000 | 8.000,000 | 331.568,000 | 222.668,380 |
| 22.07.2026 | 21:29:17.349 | 0,800 BZ | 10.000 | 8.000,000 | 331.568,000 | 222.668,380 |
| 22.07.2026 | 21:26:53.216 | 0,780 BZ | 10.000 | 7.800,000 | 321.568,000 | 214.668,380 |
| 22.07.2026 | 21:05:51.503 | 0,820 BZ | 700 | 574,000 | 311.568,000 | 206.868,380 |
| 22.07.2026 | 21:04:57.478 | 0,820 BZ | 700 | 574,000 | 310.868,000 | 206.294,380 |
| 22.07.2026 | 20:40:23.908 | 0,810 BZ | 2.000 | 1.620,000 | 310.168,000 | 205.720,380 |
| 22.07.2026 | 20:38:24.766 | 0,810 BZ | 2.000 | 1.620,000 | 308.168,000 | 204.100,380 |
| 22.07.2026 | 19:55:24.526 | 0,810 BZ | 2.000 | 1.620,000 | 306.168,000 | 202.480,380 |
| 22.07.2026 | 19:54:59.952 | 0,810 BZ | 2.000 | 1.620,000 | 304.168,000 | 200.860,380 |
| 22.07.2026 | 19:31:43.897 | 0,820 BZ | 5.100 | 4.182,000 | 302.168,000 | 199.240,380 |
| 22.07.2026 | 19:30:18.575 | 0,810 BZ | 1.600 | 1.296,000 | 297.068,000 | 195.058,380 |
| 22.07.2026 | 19:29:16.220 | 0,800 BZ | 3.500 | 2.800,000 | 295.468,000 | 193.762,380 |
| 22.07.2026 | 19:23:38.325 | 0,800 BZ | 1.244 | 995,200 | 291.968,000 | 190.962,380 |
| 22.07.2026 | 19:23:11.085 | 0,800 BZ | 1.244 | 995,200 | 290.724,000 | 189.967,180 |
| 22.07.2026 | 19:20:40.687 | 0,790 G | - | - | 289.480,000 | 188.971,980 |
| 22.07.2026 | 18:36:09.971 | 0,800 BZ | 835 | 668,000 | 289.480,000 | 188.971,980 |
| 22.07.2026 | 18:35:31.534 | 0,800 BZ | 835 | 668,000 | 288.645,000 | 188.303,980 |
| 22.07.2026 | 18:24:18.562 | 0,820 BZ | 2.000 | 1.640,000 | 287.810,000 | 187.635,980 |
| 22.07.2026 | 18:23:34.132 | 0,820 BZ | 2.000 | 1.640,000 | 285.810,000 | 185.995,980 |
| 22.07.2026 | 17:49:12.043 | 0,780 BZ | 212 | 165,360 | 283.810,000 | 184.355,980 |
| 22.07.2026 | 17:48:04.766 | 0,780 BZ | 212 | 165,360 | 283.598,000 | 184.190,620 |
| 22.07.2026 | 17:43:26.504 | 0,780 BZ | 700 | 546,000 | 283.386,000 | 184.025,260 |
| 22.07.2026 | 17:43:18.404 | 0,770 BZ | 700 | 539,000 | 282.686,000 | 183.479,260 |
| 22.07.2026 | 17:28:23.449 | 0,780 BZ | 7.000 | 5.460,000 | 281.986,000 | 182.940,260 |
| 22.07.2026 | 17:20:47.913 | 0,780 BZ | 5.000 | 3.900,000 | 274.986,000 | 177.480,260 |
| 22.07.2026 | 17:17:28.859 | 0,800 BZ | 2.000 | 1.600,000 | 269.986,000 | 173.580,260 |
| 22.07.2026 | 17:11:29.265 | 0,780 BZ | 1.000 | 780,000 | 267.986,000 | 171.980,260 |
| 22.07.2026 | 17:07:05.722 | 0,740 BZ | 1.000 | 740,000 | 266.986,000 | 171.200,260 |
| 22.07.2026 | 16:44:30.508 | 0,660 G | - | - | 265.986,000 | 170.460,260 |
| 22.07.2026 | 16:19:51.303 | 0,650 BZ | 100.000 | 65.000,000 | 265.986,000 | 170.460,260 |
| 22.07.2026 | 16:14:55.617 | 0,650 BZ | 100.000 | 65.000,000 | 165.986,000 | 105.460,260 |
| 22.07.2026 | 16:09:53.436 | 0,650 BZ | 2.000 | 1.300,000 | 65.986,000 | 40.460,260 |
| 22.07.2026 | 16:07:31.809 | 0,660 BZ | 2.000 | 1.320,000 | 63.986,000 | 39.160,260 |
| 22.07.2026 | 15:25:16.503 | 0,610 BZ | 990 | 603,900 | 61.986,000 | 37.840,260 |
| 22.07.2026 | 15:24:17.934 | 0,620 BZ | 990 | 613,800 | 60.996,000 | 37.236,360 |
| 22.07.2026 | 13:29:59.421 | 0,610 BZ | 6.600 | 4.026,000 | 60.006,000 | 36.622,560 |
| 22.07.2026 | 13:29:26.316 | 0,610 BZ | 2.900 | 1.769,000 | 53.406,000 | 32.596,560 |
| 22.07.2026 | 13:17:53.160 | 0,620 BZ | 1.000 | 620,000 | 50.506,000 | 30.827,560 |
| 22.07.2026 | 12:45:54.507 | 0,620 BZ | 1.000 | 620,000 | 49.506,000 | 30.207,560 |
| 22.07.2026 | 12:35:22.569 | 0,620 BZ | 1.700 | 1.054,000 | 48.506,000 | 29.587,560 |
| 22.07.2026 | 11:10:58.124 | 0,620 BZ | 100 | 62,000 | 46.806,000 | 28.533,560 |
| 22.07.2026 | 11:08:15.440 | 0,620 BZ | 100 | 62,000 | 46.706,000 | 28.471,560 |
| 22.07.2026 | 10:28:50.454 | 0,610 BZ | 800 | 488,000 | 46.606,000 | 28.409,560 |
| 22.07.2026 | 10:27:48.633 | 0,620 BZ | 482 | 298,840 | 45.806,000 | 27.921,560 |
| 22.07.2026 | 10:21:59.827 | 0,610 BZ | 318 | 193,980 | 45.324,000 | 27.622,720 |
| 22.07.2026 | 10:02:29.819 | 0,610 BZ | 11.000 | 6.710,000 | 45.006,000 | 27.428,740 |
| 22.07.2026 | 10:02:23.776 | 0,610 BZ | 1.000 | 610,000 | 34.006,000 | 20.718,740 |
| 22.07.2026 | 09:30:02.608 | 0,620 G | - | - | 33.006,000 | 20.108,740 |
| 22.07.2026 | 08:58:31.522 | 0,620 BZ | 1.500 | 930,000 | 33.006,000 | 20.108,740 |
| 22.07.2026 | 08:23:53.428 | 0,610 BZ | 3.000 | 1.830,000 | 31.506,000 | 19.178,740 |
| 22.07.2026 | 08:21:13.856 | 0,600 BZ | 13.499 | 8.099,400 | 28.506,000 | 17.348,740 |
| 22.07.2026 | 08:20:15.035 | 0,610 BZ | 3.000 | 1.830,000 | 15.007,000 | 9.249,340 |
| 22.07.2026 | 08:05:39.807 | 0,610 BZ | 2.500 | 1.525,000 | 12.007,000 | 7.419,340 |
| 22.07.2026 | 08:00:09.248 | 0,620 BZ | 9.507 | 5.894,340 | 9.507,000 | 5.894,340 |
| 21.07.2026 | 21:42:23.642 | 0,660 BZ | 1.200 | 792,000 | 1.036.076,000 | 641.730,060 |
| 21.07.2026 | 21:42:23.642 | 0,660 BZ | 1.200 | 792,000 | 1.036.076,000 | 641.730,060 |
| 21.07.2026 | 21:42:01.887 | 0,660 BZ | 1.200 | 792,000 | 1.034.876,000 | 640.938,060 |
| 21.07.2026 | 21:25:44.101 | 0,660 BZ | 1.000 | 660,000 | 1.033.676,000 | 640.146,060 |
| 21.07.2026 | 21:23:57.885 | 0,660 BZ | 1.000 | 660,000 | 1.032.676,000 | 639.486,060 |
| 21.07.2026 | 21:10:43.648 | 0,650 BZ | 1.000 | 650,000 | 1.031.676,000 | 638.826,060 |
| 21.07.2026 | 21:07:55.411 | 0,660 BZ | 1.000 | 660,000 | 1.030.676,000 | 638.176,060 |
| 21.07.2026 | 20:52:38.157 | 0,660 BZ | 10.000 | 6.600,000 | 1.029.676,000 | 637.516,060 |
| 21.07.2026 | 20:23:38.843 | 0,640 BZ | 5.000 | 3.200,000 | 1.019.676,000 | 630.916,060 |
| 21.07.2026 | 20:23:10.527 | 0,640 BZ | 5.000 | 3.200,000 | 1.014.676,000 | 627.716,060 |
| 21.07.2026 | 20:22:44.260 | 0,630 G | - | - | 1.009.676,000 | 624.516,060 |
| 21.07.2026 | 20:01:16.905 | 0,650 BZ | 1.570 | 1.020,500 | 1.009.676,000 | 624.516,060 |