Applied Materials Inc./OS/Call [400]/MS
WKN MM8ZEL
ISIN DE000MM8ZEL8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15:47:50.794 | 10,680 G | - | - | - | - |
| 22.05.2026 | 09:06:43.999 | 10,460 G | - | - | - | - |
| 21.05.2026 | 18:56:30.827 | 10,140 G | - | - | 6.454,000 | 67.799,270 |
| 21.05.2026 | 18:56:30.827 | 10,140 G | - | - | 6.454,000 | 67.799,270 |
| 21.05.2026 | 16:02:59.161 | 10,510 G | - | - | 6.454,000 | 67.799,270 |
| 21.05.2026 | 12:34:35.932 | 10,370 G | - | - | 6.454,000 | 67.799,270 |
| 21.05.2026 | 11:24:17.195 | 10,530 G | - | - | 6.454,000 | 67.799,270 |
| 21.05.2026 | 10:52:30.755 | 10,510 BZ | 3.227 | 33.915,770 | 6.454,000 | 67.799,270 |
| 21.05.2026 | 10:47:06.155 | 10,500 BZ | 3.227 | 33.883,500 | 3.227,000 | 33.883,500 |
| 21.05.2026 | 08:44:05.796 | 10,450 G | - | - | - | - |
| 20.05.2026 | 19:08:33.958 | 10,260 G | - | - | - | - |
| 20.05.2026 | 19:08:33.958 | 10,260 G | - | - | - | - |
| 20.05.2026 | 17:03:37.692 | 10,210 G | - | - | - | - |
| 20.05.2026 | 14:56:07.384 | 9,710 G | - | - | - | - |
| 20.05.2026 | 10:39:58.870 | 9,580 G | - | - | - | - |
| 20.05.2026 | 08:41:18.573 | 9,310 G | - | - | - | - |
| 19.05.2026 | 20:11:12.005 | 9,540 G | - | - | - | - |
| 19.05.2026 | 20:11:12.005 | 9,540 G | - | - | - | - |
| 19.05.2026 | 19:59:37.049 | 9,460 G | - | - | - | - |
| 19.05.2026 | 17:57:17.023 | 9,260 G | - | - | - | - |
| 19.05.2026 | 15:04:47.832 | 9,380 G | - | - | - | - |
| 19.05.2026 | 10:29:26.858 | 9,560 G | - | - | - | - |
| 19.05.2026 | 08:43:48.322 | 9,590 G | - | - | - | - |
| 18.05.2026 | 19:22:16.296 | 9,660 G | - | - | - | - |
| 18.05.2026 | 19:22:16.296 | 9,660 G | - | - | - | - |
| 18.05.2026 | 17:25:50.566 | 9,800 G | - | - | - | - |
| 18.05.2026 | 15:01:39.609 | 11,250 G | - | - | - | - |
| 18.05.2026 | 10:39:16.821 | 10,790 G | - | - | - | - |
| 18.05.2026 | 08:39:03.406 | 10,830 G | - | - | - | - |
| 15.05.2026 | 19:19:36.953 | 11,210 G | - | - | 5.646,000 | 61.230,870 |
| 15.05.2026 | 19:19:36.953 | 11,210 G | - | - | 5.646,000 | 61.230,870 |
| 15.05.2026 | 17:22:41.491 | 11,050 G | - | - | 5.646,000 | 61.230,870 |
| 15.05.2026 | 14:58:53.369 | 11,210 G | - | - | 5.646,000 | 61.230,870 |
| 15.05.2026 | 10:28:18.352 | 10,430 G | - | - | 5.646,000 | 61.230,870 |
| 15.05.2026 | 09:34:49.900 | 10,850 BZ | 2.823 | 30.629,550 | 5.646,000 | 61.230,870 |
| 15.05.2026 | 09:33:24.286 | 10,840 BZ | 2.823 | 30.601,320 | 2.823,000 | 30.601,320 |
| 15.05.2026 | 08:38:59.895 | 10,670 G | - | - | - | - |
| 14.05.2026 | 20:53:13.113 | 11,930 G | - | - | 6.768,000 | 80.166,960 |
| 14.05.2026 | 20:53:13.113 | 11,930 G | - | - | 6.768,000 | 80.166,960 |
| 14.05.2026 | 19:20:10.431 | 11,760 G | - | - | 6.768,000 | 80.166,960 |
| 14.05.2026 | 17:24:12.684 | 11,960 G | - | - | 6.768,000 | 80.166,960 |
| 14.05.2026 | 14:54:32.330 | 11,710 G | - | - | 6.768,000 | 80.166,960 |
| 14.05.2026 | 10:31:32.864 | 11,870 BZ | 3.384 | 40.168,080 | 6.768,000 | 80.166,960 |
| 14.05.2026 | 10:31:06.406 | 11,820 BZ | 3.384 | 39.998,880 | 3.384,000 | 39.998,880 |
| 14.05.2026 | 10:30:01.022 | 11,880 G | - | - | - | - |
| 14.05.2026 | 08:42:25.703 | 11,900 G | - | - | - | - |
| 13.05.2026 | 20:39:05.231 | 11,480 G | - | - | - | - |
| 13.05.2026 | 20:39:05.231 | 11,480 G | - | - | - | - |
| 13.05.2026 | 18:52:04.257 | 11,020 G | - | - | - | - |
| 13.05.2026 | 16:59:29.478 | 10,790 G | - | - | - | - |
| 13.05.2026 | 14:55:03.820 | 11,180 G | - | - | - | - |
| 13.05.2026 | 10:39:43.370 | 11,550 G | - | - | - | - |
| 13.05.2026 | 08:42:48.046 | 11,330 G | - | - | - | - |
| 12.05.2026 | 20:38:22.641 | 10,560 G | - | - | 5.896,000 | 67.833,480 |
| 12.05.2026 | 20:38:22.641 | 10,560 G | - | - | 5.896,000 | 67.833,480 |
| 12.05.2026 | 18:55:58.198 | 10,090 G | - | - | 5.896,000 | 67.833,480 |
| 12.05.2026 | 14:59:43.949 | 11,470 G | - | - | 5.896,000 | 67.833,480 |
| 12.05.2026 | 12:03:28.503 | 11,530 BZ | 2.948 | 33.990,440 | 5.896,000 | 67.833,480 |
| 12.05.2026 | 12:02:20.336 | 11,480 BZ | 2.948 | 33.843,040 | 2.948,000 | 33.843,040 |
| 12.05.2026 | 10:35:42.859 | 11,520 G | - | - | - | - |
| 12.05.2026 | 08:42:54.968 | 11,570 G | - | - | - | - |
| 11.05.2026 | 19:01:58.559 | 11,890 G | - | - | - | - |
| 11.05.2026 | 19:01:58.559 | 11,890 G | - | - | - | - |
| 11.05.2026 | 16:58:41.624 | 11,890 G | - | - | - | - |
| 11.05.2026 | 14:52:17.702 | 10,930 G | - | - | - | - |
| 11.05.2026 | 10:29:33.833 | 10,970 G | - | - | - | - |
| 11.05.2026 | 08:40:01.624 | 11,240 G | - | - | - | - |
| 08.05.2026 | 19:43:25.085 | 11,180 G | - | - | - | - |
| 08.05.2026 | 19:43:25.085 | 11,180 G | - | - | - | - |
| 08.05.2026 | 17:58:52.776 | 10,890 G | - | - | - | - |
| 08.05.2026 | 15:25:35.366 | 10,300 G | - | - | - | - |
| 08.05.2026 | 11:06:12.454 | 10,090 G | - | - | - | - |
| 08.05.2026 | 08:51:57.247 | 9,880 G | - | - | - | - |
| 07.05.2026 | 19:46:40.500 | 9,640 G | - | - | 6.526,000 | 71.263,920 |
| 07.05.2026 | 19:46:40.500 | 9,640 G | - | - | 6.526,000 | 71.263,920 |
| 07.05.2026 | 18:04:36.148 | 9,670 G | - | - | 6.526,000 | 71.263,920 |
| 07.05.2026 | 15:51:25.757 | 10,240 G | - | - | 6.526,000 | 71.263,920 |
| 07.05.2026 | 12:30:28.134 | 10,810 G | - | - | 6.526,000 | 71.263,920 |
| 07.05.2026 | 11:51:15.781 | 10,950 BZ | 3.263 | 35.729,850 | 6.526,000 | 71.263,920 |
| 07.05.2026 | 11:51:11.639 | 10,890 BZ | 3.263 | 35.534,070 | 3.263,000 | 35.534,070 |
| 07.05.2026 | 10:35:25.244 | 10,920 G | - | - | - | - |
| 07.05.2026 | 08:40:12.267 | 10,760 G | - | - | - | - |
| 06.05.2026 | 19:22:11.972 | 10,630 G | - | - | - | - |
| 06.05.2026 | 19:22:11.972 | 10,630 G | - | - | - | - |
| 06.05.2026 | 17:28:22.194 | 10,730 G | - | - | - | - |
| 06.05.2026 | 15:02:54.079 | 10,250 G | - | - | - | - |
| 06.05.2026 | 10:20:34.047 | 9,920 G | - | - | - | - |
| 06.05.2026 | 08:32:59.216 | 9,710 G | - | - | - | - |
| 05.05.2026 | 20:28:06.714 | 9,740 G | - | - | - | - |
| 05.05.2026 | 20:28:06.714 | 9,740 G | - | - | - | - |
| 05.05.2026 | 18:55:02.984 | 9,670 G | - | - | - | - |
| 05.05.2026 | 17:01:00.929 | 9,310 G | - | - | - | - |
| 05.05.2026 | 15:01:38.016 | 9,100 G | - | - | - | - |
| 05.05.2026 | 10:32:06.326 | 8,870 G | - | - | - | - |
| 05.05.2026 | 08:44:38.749 | 8,620 G | - | - | - | - |
| 04.05.2026 | 20:13:05.568 | 8,520 G | - | - | 400,000 | 3.338,000 |
| 04.05.2026 | 20:13:05.568 | 8,520 G | - | - | 400,000 | 3.338,000 |
| 04.05.2026 | 20:09:59.097 | 8,520 G | - | - | 400,000 | 3.338,000 |
| 04.05.2026 | 18:25:35.320 | 8,440 G | - | - | 400,000 | 3.338,000 |
| 04.05.2026 | 18:14:18.760 | 8,330 G | - | - | 400,000 | 3.338,000 |