ConocoPhillips/OS/Call [110]/MS
WKN MM5GDA
ISIN DE000MM5GDA9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21:55:07.280 | 0,470 BZ | 400 | 188,000 | 412.221,000 | 210.875,910 |
| 09.01.2026 | 21:55:07.280 | 0,470 BZ | 400 | 188,000 | 412.221,000 | 210.875,910 |
| 09.01.2026 | 21:43:11.612 | 0,450 BZ | 14.400 | 6.480,000 | 411.821,000 | 210.687,910 |
| 09.01.2026 | 21:23:20.017 | 0,500 BZ | 2.500 | 1.250,000 | 397.421,000 | 204.207,910 |
| 09.01.2026 | 21:07:34.785 | 0,500 BZ | 4.000 | 2.000,000 | 394.921,000 | 202.957,910 |
| 09.01.2026 | 20:27:07.472 | 0,490 G | - | - | 390.921,000 | 200.957,910 |
| 09.01.2026 | 19:55:37.153 | 0,510 BZ | 1.000 | 510,000 | 390.921,000 | 200.957,910 |
| 09.01.2026 | 19:49:03.734 | 0,510 BZ | 336 | 171,360 | 389.921,000 | 200.447,910 |
| 09.01.2026 | 18:59:58.246 | 0,510 BZ | 3.000 | 1.530,000 | 387.585,000 | 199.256,550 |
| 09.01.2026 | 18:47:03.610 | 0,510 G | - | - | 384.585,000 | 197.726,550 |
| 09.01.2026 | 18:40:36.069 | 0,530 BZ | 4.000 | 2.120,000 | 384.585,000 | 197.726,550 |
| 09.01.2026 | 18:29:34.162 | 0,520 BZ | 700 | 364,000 | 380.585,000 | 195.606,550 |
| 09.01.2026 | 18:08:58.831 | 0,520 BZ | 20.000 | 10.400,000 | 379.885,000 | 195.242,550 |
| 09.01.2026 | 17:28:05.698 | 0,520 BZ | 2.000 | 1.040,000 | 359.885,000 | 184.842,550 |
| 09.01.2026 | 17:24:50.039 | 0,520 BZ | 1.000 | 520,000 | 357.885,000 | 183.802,550 |
| 09.01.2026 | 17:11:19.748 | 0,520 BZ | 2.000 | 1.040,000 | 344.385,000 | 176.782,550 |
| 09.01.2026 | 17:07:51.381 | 0,520 BZ | 2.000 | 1.040,000 | 342.385,000 | 175.742,550 |
| 09.01.2026 | 17:03:53.653 | 0,520 BZ | 650 | 338,000 | 340.385,000 | 174.702,550 |
| 09.01.2026 | 17:03:33.145 | 0,520 BZ | 5.000 | 2.600,000 | 339.735,000 | 174.364,550 |
| 09.01.2026 | 17:00:04.316 | 0,520 BZ | 5.000 | 2.600,000 | 334.735,000 | 171.764,550 |
| 09.01.2026 | 16:57:32.505 | 0,510 G | - | - | 329.735,000 | 169.164,550 |
| 09.01.2026 | 16:45:51.764 | 0,510 BZ | 5.000 | 2.550,000 | 329.735,000 | 169.164,550 |
| 09.01.2026 | 16:35:33.792 | 0,520 BZ | 1.750 | 910,000 | 324.735,000 | 166.614,550 |
| 09.01.2026 | 16:32:37.304 | 0,510 BZ | 4.000 | 2.040,000 | 322.985,000 | 165.704,550 |
| 09.01.2026 | 16:29:30.879 | 0,520 BZ | 1.000 | 520,000 | 318.985,000 | 163.664,550 |
| 09.01.2026 | 16:27:22.667 | 0,510 BZ | 2.000 | 1.020,000 | 317.985,000 | 163.144,550 |
| 09.01.2026 | 16:18:57.333 | 0,510 BZ | 1.334 | 680,340 | 315.985,000 | 162.124,550 |
| 09.01.2026 | 16:17:20.694 | 0,510 BZ | 2.500 | 1.275,000 | 314.651,000 | 161.444,210 |
| 09.01.2026 | 16:09:51.093 | 0,510 BZ | 2.000 | 1.020,000 | 312.151,000 | 160.169,210 |
| 09.01.2026 | 16:01:08.054 | 0,520 BZ | 100.000 | 52.000,000 | 310.151,000 | 159.149,210 |
| 09.01.2026 | 15:59:58.847 | 0,530 BZ | 100.000 | 53.000,000 | 210.151,000 | 107.149,210 |
| 09.01.2026 | 15:56:39.429 | 0,530 BZ | 1.500 | 795,000 | 110.151,000 | 54.149,210 |
| 09.01.2026 | 15:28:22.881 | 0,480 BZ | 450 | 216,000 | 108.651,000 | 53.354,210 |
| 09.01.2026 | 15:23:12.404 | 0,490 BZ | 2.500 | 1.225,000 | 108.201,000 | 53.138,210 |
| 09.01.2026 | 15:13:28.194 | 0,480 BZ | 4.200 | 2.016,000 | 105.701,000 | 51.913,210 |
| 09.01.2026 | 15:06:37.015 | 0,480 BZ | 2.127 | 1.020,960 | 101.501,000 | 49.897,210 |
| 09.01.2026 | 15:04:01.778 | 0,470 BZ | 900 | 423,000 | 99.374,000 | 48.876,250 |
| 09.01.2026 | 15:01:50.393 | 0,470 BZ | 900 | 423,000 | 98.474,000 | 48.453,250 |
| 09.01.2026 | 14:58:11.755 | 0,480 BZ | 1.000 | 480,000 | 97.574,000 | 48.030,250 |
| 09.01.2026 | 14:49:12.026 | 0,470 BZ | 2.000 | 940,000 | 96.574,000 | 47.550,250 |
| 09.01.2026 | 14:26:58.151 | 0,480 BZ | 1.000 | 480,000 | 94.574,000 | 46.610,250 |
| 09.01.2026 | 14:26:36.961 | 0,480 BZ | 4.000 | 1.920,000 | 93.574,000 | 46.130,250 |
| 09.01.2026 | 14:20:45.743 | 0,480 BZ | 500 | 240,000 | 89.574,000 | 44.210,250 |
| 09.01.2026 | 14:00:56.038 | 0,480 BZ | 2.500 | 1.200,000 | 89.074,000 | 43.970,250 |
| 09.01.2026 | 13:40:18.955 | 0,490 BZ | 2.000 | 980,000 | 86.574,000 | 42.770,250 |
| 09.01.2026 | 13:39:50.424 | 0,490 BZ | 300 | 147,000 | 84.574,000 | 41.790,250 |
| 09.01.2026 | 13:34:45.861 | 0,490 BZ | 2.500 | 1.225,000 | 84.274,000 | 41.643,250 |
| 09.01.2026 | 13:12:10.119 | 0,500 BZ | 100 | 50,000 | 81.774,000 | 40.418,250 |
| 09.01.2026 | 13:09:14.870 | 0,500 BZ | 1.041 | 520,500 | 81.674,000 | 40.368,250 |
| 09.01.2026 | 13:07:47.955 | 0,490 BZ | 4.000 | 1.960,000 | 80.633,000 | 39.847,750 |
| 09.01.2026 | 13:00:03.621 | 0,490 BZ | 1.000 | 490,000 | 76.633,000 | 37.887,750 |
| 09.01.2026 | 12:52:25.551 | 0,510 BZ | 1.900 | 969,000 | 75.633,000 | 37.397,750 |
| 09.01.2026 | 12:29:50.368 | 0,500 BZ | 1.000 | 500,000 | 73.733,000 | 36.428,750 |
| 09.01.2026 | 12:29:21.248 | 0,510 BZ | 250 | 127,500 | 72.733,000 | 35.928,750 |
| 09.01.2026 | 12:23:21.502 | 0,510 BZ | 600 | 306,000 | 72.483,000 | 35.801,250 |
| 09.01.2026 | 11:54:59.524 | 0,490 G | - | - | 71.883,000 | 35.495,250 |
| 09.01.2026 | 11:39:40.591 | 0,500 BZ | 350 | 175,000 | 71.883,000 | 35.495,250 |
| 09.01.2026 | 10:59:49.737 | 0,500 BZ | 1.200 | 600,000 | 71.533,000 | 35.320,250 |
| 09.01.2026 | 10:51:08.814 | 0,500 BZ | 1.800 | 900,000 | 70.333,000 | 34.720,250 |
| 09.01.2026 | 10:50:56.577 | 0,500 BZ | 9.400 | 4.700,000 | 68.533,000 | 33.820,250 |
| 09.01.2026 | 10:47:46.915 | 0,500 BZ | 10.600 | 5.300,000 | 59.133,000 | 29.120,250 |
| 09.01.2026 | 10:44:20.338 | 0,500 BZ | 3.000 | 1.500,000 | 48.533,000 | 23.820,250 |
| 09.01.2026 | 10:36:29.268 | 0,500 BZ | 1.800 | 900,000 | 45.533,000 | 22.320,250 |
| 09.01.2026 | 10:31:22.300 | 0,490 BZ | 6.000 | 2.940,000 | 43.733,000 | 21.420,250 |
| 09.01.2026 | 10:29:22.335 | 0,500 BZ | 10.000 | 5.000,000 | 37.733,000 | 18.480,250 |
| 09.01.2026 | 10:18:34.588 | 0,490 BZ | 625 | 306,250 | 27.733,000 | 13.480,250 |
| 09.01.2026 | 10:01:44.085 | 0,490 BZ | 1.000 | 490,000 | 27.108,000 | 13.174,000 |
| 09.01.2026 | 09:31:09.842 | 0,480 BZ | 1.000 | 480,000 | 26.108,000 | 12.684,000 |
| 09.01.2026 | 09:27:57.816 | 0,490 BZ | 2.000 | 980,000 | 25.108,000 | 12.204,000 |
| 09.01.2026 | 09:27:36.091 | 0,480 G | - | - | 23.108,000 | 11.224,000 |
| 09.01.2026 | 09:24:16.171 | 0,490 BZ | 5.000 | 2.450,000 | 23.108,000 | 11.224,000 |
| 09.01.2026 | 09:20:24.649 | 0,480 BZ | 7.200 | 3.456,000 | 18.108,000 | 8.774,000 |
| 09.01.2026 | 09:19:40.512 | 0,480 BZ | 3.000 | 1.440,000 | 10.908,000 | 5.318,000 |
| 09.01.2026 | 08:44:38.482 | 0,490 BZ | 400 | 196,000 | 7.908,000 | 3.878,000 |
| 09.01.2026 | 08:37:30.295 | 0,500 BZ | 308 | 154,000 | 7.508,000 | 3.682,000 |
| 09.01.2026 | 08:00:19.245 | 0,490 BZ | 7.200 | 3.528,000 | 7.200,000 | 3.528,000 |
| 08.01.2026 | 21:41:30.638 | 0,480 BZ | 3.400 | 1.632,000 | 381.078,000 | 147.541,820 |
| 08.01.2026 | 21:41:30.638 | 0,480 BZ | 3.400 | 1.632,000 | 381.078,000 | 147.541,820 |
| 08.01.2026 | 21:41:16.522 | 0,480 BZ | 3.400 | 1.632,000 | 377.678,000 | 145.909,820 |
| 08.01.2026 | 20:55:00.157 | 0,510 BZ | 19.000 | 9.690,000 | 374.278,000 | 144.277,820 |
| 08.01.2026 | 20:54:15.190 | 0,510 BZ | 19.000 | 9.690,000 | 355.278,000 | 134.587,820 |
| 08.01.2026 | 19:57:13.539 | 0,490 BZ | 6.100 | 2.989,000 | 336.278,000 | 124.897,820 |
| 08.01.2026 | 19:22:58.813 | 0,450 G | - | - | 330.178,000 | 121.908,820 |
| 08.01.2026 | 19:19:16.613 | 0,470 BZ | 3.000 | 1.410,000 | 330.178,000 | 121.908,820 |
| 08.01.2026 | 18:52:06.098 | 0,460 BZ | 900 | 414,000 | 327.178,000 | 120.498,820 |
| 08.01.2026 | 18:12:53.797 | 0,450 BZ | 2.000 | 900,000 | 326.278,000 | 120.084,820 |
| 08.01.2026 | 17:21:17.030 | 0,440 BZ | 15.000 | 6.600,000 | 324.278,000 | 119.184,820 |
| 08.01.2026 | 17:10:17.082 | 0,440 BZ | 2.000 | 880,000 | 309.278,000 | 112.584,820 |
| 08.01.2026 | 17:02:22.086 | 0,450 BZ | 1.500 | 675,000 | 307.278,000 | 111.704,820 |
| 08.01.2026 | 16:59:56.436 | 0,440 BZ | 12.000 | 5.280,000 | 305.778,000 | 111.029,820 |
| 08.01.2026 | 16:50:33.988 | 0,420 BZ | 3.500 | 1.470,000 | 293.778,000 | 105.749,820 |
| 08.01.2026 | 16:25:56.225 | 0,430 BZ | 1.400 | 602,000 | 290.278,000 | 104.279,820 |
| 08.01.2026 | 16:23:21.475 | 0,420 BZ | 750 | 315,000 | 288.878,000 | 103.677,820 |
| 08.01.2026 | 16:17:50.071 | 0,420 BZ | 750 | 315,000 | 288.128,000 | 103.362,820 |
| 08.01.2026 | 16:11:35.800 | 0,430 BZ | 2.000 | 860,000 | 287.378,000 | 103.047,820 |
| 08.01.2026 | 15:56:20.922 | 0,400 BZ | 3.000 | 1.200,000 | 285.378,000 | 102.187,820 |
| 08.01.2026 | 15:55:36.934 | 0,390 BZ | 3.000 | 1.170,000 | 282.378,000 | 100.987,820 |
| 08.01.2026 | 15:35:25.996 | 0,380 BZ | 115 | 43,700 | 279.378,000 | 99.817,820 |
| 08.01.2026 | 15:26:26.451 | 0,350 G | - | - | 279.263,000 | 99.774,120 |
| 08.01.2026 | 14:43:06.632 | 0,360 BZ | 1.500 | 540,000 | 279.263,000 | 99.774,120 |