NVIDIA Corp./OS/Call [285]/MS
WKN MM7NQG
ISIN DE000MM7NQG0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.10.2026 | 08:26:39.295 | 0,184 G | - | - | 7.894,000 | 1.448,549 |
| 14.10.2026 | 08:00:32.185 | 0,184 BZ | 3.947 | 726,248 | 7.894,000 | 1.448,549 |
| 14.10.2026 | 08:00:01.587 | 0,183 BZ | 3.947 | 722,301 | 3.947,000 | 722,301 |
| 13.10.2026 | 20:13:14.370 | 0,178 G | - | - | 52.908,000 | 7.824,070 |
| 13.10.2026 | 20:13:14.370 | 0,178 G | - | - | 52.908,000 | 7.824,070 |
| 13.10.2026 | 20:04:06.304 | 0,174 G | - | - | 52.908,000 | 7.824,070 |
| 13.10.2026 | 18:00:04.902 | 0,163 G | - | - | 52.908,000 | 7.824,070 |
| 13.10.2026 | 17:31:53.427 | 0,152 BZ | 12.000 | 1.824,000 | 52.908,000 | 7.824,070 |
| 13.10.2026 | 14:58:55.900 | 0,138 G | - | - | 40.908,000 | 6.000,070 |
| 13.10.2026 | 11:40:04.353 | 0,147 BZ | 700 | 102,900 | 40.908,000 | 6.000,070 |
| 13.10.2026 | 11:39:58.278 | 0,146 BZ | 700 | 102,200 | 40.208,000 | 5.897,170 |
| 13.10.2026 | 10:41:19.848 | 0,144 G | - | - | 39.508,000 | 5.794,970 |
| 13.10.2026 | 10:04:01.914 | 0,152 BZ | 2.254 | 342,608 | 39.508,000 | 5.794,970 |
| 13.10.2026 | 10:02:38.203 | 0,153 BZ | 2.254 | 344,862 | 37.254,000 | 5.452,362 |
| 13.10.2026 | 09:47:33.213 | 0,152 BZ | 10.000 | 1.520,000 | 35.000,000 | 5.107,500 |
| 13.10.2026 | 09:46:51.759 | 0,152 BZ | 10.000 | 1.520,000 | 25.000,000 | 3.587,500 |
| 13.10.2026 | 09:42:31.080 | 0,138 BZ | 7.500 | 1.035,000 | 15.000,000 | 2.067,500 |
| 13.10.2026 | 09:37:37.897 | 0,135 BZ | 2.500 | 337,500 | 7.500,000 | 1.032,500 |
| 13.10.2026 | 08:26:55.422 | 0,136 G | - | - | 5.000,000 | 695,000 |
| 13.10.2026 | 08:00:02.633 | 0,139 BZ | 5.000 | 695,000 | 5.000,000 | 695,000 |
| 12.10.2026 | 21:27:00.923 | 0,164 BZ | 2.500 | 410,000 | 43.450,000 | 8.346,975 |
| 12.10.2026 | 21:27:00.923 | 0,164 BZ | 2.500 | 410,000 | 43.450,000 | 8.346,975 |
| 12.10.2026 | 21:07:29.740 | 0,163 BZ | 2.500 | 407,500 | 40.950,000 | 7.936,975 |
| 12.10.2026 | 19:25:32.873 | 0,162 G | - | - | 38.450,000 | 7.529,475 |
| 12.10.2026 | 17:29:00.038 | 0,159 BZ | 5.000 | 795,000 | 38.450,000 | 7.529,475 |
| 12.10.2026 | 17:28:10.404 | 0,158 BZ | 5.000 | 790,000 | 33.450,000 | 6.734,475 |
| 12.10.2026 | 17:27:59.026 | 0,158 G | - | - | 28.450,000 | 5.944,475 |
| 12.10.2026 | 15:35:46.106 | 0,182 BZ | 2.500 | 455,000 | 28.450,000 | 5.944,475 |
| 12.10.2026 | 15:35:41.349 | 0,180 BZ | 2.500 | 450,000 | 25.950,000 | 5.489,475 |
| 12.10.2026 | 14:31:52.998 | 0,189 G | - | - | 23.450,000 | 5.039,475 |
| 12.10.2026 | 10:21:07.161 | 0,208 G | - | - | 23.450,000 | 5.039,475 |
| 12.10.2026 | 09:17:30.716 | 0,216 BZ | 10.000 | 2.160,000 | 13.450,000 | 2.889,475 |
| 12.10.2026 | 08:56:41.575 | 0,215 BZ | 725 | 155,875 | 3.450,000 | 729,475 |
| 12.10.2026 | 08:55:06.070 | 0,216 BZ | 725 | 156,600 | 2.725,000 | 573,600 |
| 12.10.2026 | 08:26:37.561 | 0,205 G | - | - | 2.000,000 | 417,000 |
| 12.10.2026 | 08:00:18.236 | 0,209 BZ | 1.000 | 209,000 | 2.000,000 | 417,000 |
| 12.10.2026 | 08:00:03.500 | 0,208 BZ | 1.000 | 208,000 | 1.000,000 | 208,000 |
| 09.10.2026 | 19:07:51.830 | 0,201 G | - | - | 22.690,000 | 5.067,050 |
| 09.10.2026 | 19:07:51.830 | 0,201 G | - | - | 22.690,000 | 5.067,050 |
| 09.10.2026 | 18:10:08.863 | 0,212 BZ | 5.000 | 1.060,000 | 22.690,000 | 5.067,050 |
| 09.10.2026 | 18:08:32.068 | 0,213 BZ | 5.000 | 1.065,000 | 17.690,000 | 4.007,050 |
| 09.10.2026 | 16:54:45.474 | 0,220 G | - | - | 12.690,000 | 2.942,050 |
| 09.10.2026 | 16:18:50.338 | 0,216 BZ | 4.500 | 972,000 | 12.690,000 | 2.942,050 |
| 09.10.2026 | 16:18:30.756 | 0,215 BZ | 4.500 | 967,500 | 8.190,000 | 1.970,050 |
| 09.10.2026 | 14:30:45.177 | 0,270 G | - | - | 3.690,000 | 1.002,550 |
| 09.10.2026 | 11:47:04.047 | 0,270 BZ | 1.220 | 329,400 | 3.690,000 | 1.002,550 |
| 09.10.2026 | 11:43:17.652 | 0,270 BZ | 1.220 | 329,400 | 2.470,000 | 673,150 |
| 09.10.2026 | 11:28:39.407 | 0,280 BZ | 625 | 175,000 | 1.250,000 | 343,750 |
| 09.10.2026 | 11:24:05.760 | 0,270 BZ | 625 | 168,750 | 625,000 | 168,750 |
| 09.10.2026 | 10:29:31.601 | 0,280 G | - | - | - | - |
| 09.10.2026 | 08:43:35.914 | 0,260 G | - | - | - | - |
| 08.10.2026 | 21:26:57.163 | 0,237 BZ | 1.000 | 237,000 | 15.300,000 | 3.919,500 |
| 08.10.2026 | 21:26:52.393 | 0,238 BZ | 1.000 | 238,000 | 14.300,000 | 3.682,500 |
| 08.10.2026 | 20:50:30.596 | 0,222 G | - | - | 13.300,000 | 3.444,500 |
| 08.10.2026 | 18:50:45.682 | 0,250 BZ | 3.750 | 937,500 | 13.300,000 | 3.444,500 |
| 08.10.2026 | 18:50:40.446 | 0,240 BZ | 3.750 | 900,000 | 9.550,000 | 2.507,000 |
| 08.10.2026 | 18:44:20.672 | 0,270 G | - | - | 5.800,000 | 1.607,000 |
| 08.10.2026 | 15:15:11.955 | 0,270 G | - | - | 5.800,000 | 1.607,000 |
| 08.10.2026 | 14:47:20.101 | 0,290 BZ | 1.200 | 348,000 | 5.800,000 | 1.607,000 |
| 08.10.2026 | 14:24:08.917 | 0,270 BZ | 1.200 | 324,000 | 4.600,000 | 1.259,000 |
| 08.10.2026 | 12:28:31.431 | 0,280 BZ | 1.700 | 476,000 | 3.400,000 | 935,000 |
| 08.10.2026 | 12:28:09.275 | 0,270 BZ | 1.700 | 459,000 | 1.700,000 | 459,000 |
| 08.10.2026 | 10:21:22.318 | 0,300 G | - | - | - | - |
| 08.10.2026 | 08:24:53.284 | 0,300 G | - | - | - | - |
| 07.10.2026 | 19:23:11.623 | 0,310 G | - | - | 9.986,000 | 3.165,520 |
| 07.10.2026 | 19:23:11.623 | 0,310 G | - | - | 9.986,000 | 3.165,520 |
| 07.10.2026 | 17:27:04.628 | 0,320 G | - | - | 9.986,000 | 3.165,520 |
| 07.10.2026 | 17:16:15.354 | 0,310 BZ | 1.500 | 465,000 | 9.986,000 | 3.165,520 |
| 07.10.2026 | 16:46:07.610 | 0,330 BZ | 1.500 | 495,000 | 8.486,000 | 2.700,520 |
| 07.10.2026 | 14:30:43.507 | 0,290 G | - | - | 6.000,000 | 1.890,000 |
| 07.10.2026 | 12:50:16.987 | 0,320 BZ | 3.000 | 960,000 | 6.000,000 | 1.890,000 |
| 07.10.2026 | 12:50:08.568 | 0,310 BZ | 3.000 | 930,000 | 3.000,000 | 930,000 |
| 07.10.2026 | 10:21:46.689 | 0,340 G | - | - | - | - |
| 07.10.2026 | 08:25:48.394 | 0,340 G | - | - | - | - |
| 06.10.2026 | 19:47:07.261 | 0,360 BZ | 3.000 | 1.080,000 | 17.000,000 | 6.465,000 |
| 06.10.2026 | 19:47:07.261 | 0,360 BZ | 3.000 | 1.080,000 | 17.000,000 | 6.465,000 |
| 06.10.2026 | 19:46:46.435 | 0,360 BZ | 3.000 | 1.080,000 | 14.000,000 | 5.385,000 |
| 06.10.2026 | 19:25:38.458 | 0,330 G | - | - | 11.000,000 | 4.305,000 |
| 06.10.2026 | 17:33:31.318 | 0,370 G | - | - | 11.000,000 | 4.305,000 |
| 06.10.2026 | 16:35:31.153 | 0,380 BZ | 2.500 | 950,000 | 11.000,000 | 4.305,000 |
| 06.10.2026 | 16:33:48.534 | 0,370 BZ | 2.500 | 925,000 | 8.500,000 | 3.355,000 |
| 06.10.2026 | 15:30:46.264 | 0,410 BZ | 3.000 | 1.230,000 | 6.000,000 | 2.430,000 |
| 06.10.2026 | 15:27:51.962 | 0,400 BZ | 3.000 | 1.200,000 | 3.000,000 | 1.200,000 |
| 06.10.2026 | 14:29:28.767 | 0,390 G | - | - | - | - |
| 06.10.2026 | 10:23:03.197 | 0,370 G | - | - | - | - |
| 06.10.2026 | 08:26:52.967 | 0,360 G | - | - | - | - |
| 05.10.2026 | 20:59:42.632 | 0,370 BZ | 2.058 | 761,460 | 22.616,000 | 7.363,680 |
| 05.10.2026 | 20:59:42.632 | 0,370 BZ | 2.058 | 761,460 | 22.616,000 | 7.363,680 |
| 05.10.2026 | 20:13:27.587 | 0,340 BZ | 2.058 | 699,720 | 20.558,000 | 6.602,220 |
| 05.10.2026 | 19:21:36.076 | 0,320 G | - | - | 18.500,000 | 5.902,500 |
| 05.10.2026 | 17:45:07.848 | 0,330 BZ | 3.750 | 1.237,500 | 18.500,000 | 5.902,500 |
| 05.10.2026 | 17:27:04.671 | 0,320 BZ | 3.750 | 1.200,000 | 14.750,000 | 4.665,000 |
| 05.10.2026 | 17:08:45.386 | 0,310 G | - | - | 11.000,000 | 3.465,000 |
| 05.10.2026 | 16:08:45.255 | 0,320 BZ | 2.500 | 800,000 | 11.000,000 | 3.465,000 |
| 05.10.2026 | 16:08:39.543 | 0,310 BZ | 2.500 | 775,000 | 8.500,000 | 2.665,000 |
| 05.10.2026 | 14:30:32.844 | 0,300 G | - | - | 6.000,000 | 1.890,000 |
| 05.10.2026 | 10:20:24.306 | 0,320 G | - | - | 6.000,000 | 1.890,000 |
| 05.10.2026 | 10:10:04.852 | 0,320 BZ | 3.000 | 960,000 | 6.000,000 | 1.890,000 |
| 05.10.2026 | 10:09:59.058 | 0,310 BZ | 3.000 | 930,000 | 3.000,000 | 930,000 |
| 05.10.2026 | 08:28:06.436 | 0,300 G | - | - | - | - |