Walmart Inc./OS/Call [130]/MS
WKN MN07QV
ISIN DE000MN07QV0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.05.2026 | 21:54:33.701 | 0,450 BZ | 20.000 | 9.000,000 | 2.076.056,000 | 966.451,270 |
| 04.05.2026 | 21:51:39.069 | 0,450 BZ | 20.000 | 9.000,000 | 2.056.056,000 | 957.451,270 |
| 04.05.2026 | 21:50:06.926 | 0,450 BZ | 13.300 | 5.985,000 | 2.036.056,000 | 948.451,270 |
| 04.05.2026 | 21:50:01.451 | 0,450 BZ | 10.000 | 4.500,000 | 2.022.756,000 | 942.466,270 |
| 04.05.2026 | 21:48:41.621 | 0,460 BZ | 3.300 | 1.518,000 | 2.012.756,000 | 937.966,270 |
| 04.05.2026 | 21:46:49.582 | 0,460 BZ | 7.333 | 3.373,180 | 2.009.456,000 | 936.448,270 |
| 04.05.2026 | 21:44:43.309 | 0,450 BZ | 4.000 | 1.800,000 | 2.002.123,000 | 933.075,090 |
| 04.05.2026 | 21:43:49.794 | 0,450 BZ | 3.333 | 1.499,850 | 1.998.123,000 | 931.275,090 |
| 04.05.2026 | 21:19:57.864 | 0,450 BZ | 17.400 | 7.830,000 | 1.994.790,000 | 929.775,240 |
| 04.05.2026 | 21:19:40.906 | 0,460 BZ | 4.400 | 2.024,000 | 1.977.390,000 | 921.945,240 |
| 04.05.2026 | 21:03:16.879 | 0,450 BZ | 14.000 | 6.300,000 | 1.972.990,000 | 919.921,240 |
| 04.05.2026 | 20:40:33.438 | 0,450 BZ | 3.000 | 1.350,000 | 1.958.990,000 | 913.621,240 |
| 04.05.2026 | 20:35:54.221 | 0,450 BZ | 4.100 | 1.845,000 | 1.955.990,000 | 912.271,240 |
| 04.05.2026 | 20:24:24.809 | 0,450 BZ | 1.100 | 495,000 | 1.951.890,000 | 910.426,240 |
| 04.05.2026 | 20:20:49.125 | 0,450 BZ | 3.000 | 1.350,000 | 1.950.790,000 | 909.931,240 |
| 04.05.2026 | 20:00:23.985 | 0,450 BZ | 2.173 | 977,850 | 1.947.790,000 | 908.581,240 |
| 04.05.2026 | 19:58:23.309 | 0,460 BZ | 2.173 | 999,580 | 1.945.617,000 | 907.603,390 |
| 04.05.2026 | 19:48:56.649 | 0,460 BZ | 10.000 | 4.600,000 | 1.943.444,000 | 906.603,810 |
| 04.05.2026 | 19:22:13.010 | 0,450 BZ | 8.000 | 3.600,000 | 1.933.444,000 | 902.003,810 |
| 04.05.2026 | 19:21:03.019 | 0,460 BZ | 2.000 | 920,000 | 1.925.444,000 | 898.403,810 |
| 04.05.2026 | 19:18:05.268 | 0,450 G | - | - | 1.923.444,000 | 897.483,810 |
| 04.05.2026 | 19:14:35.603 | 0,450 BZ | 15.000 | 6.750,000 | 1.923.444,000 | 897.483,810 |
| 04.05.2026 | 19:13:06.919 | 0,460 BZ | 1.500 | 690,000 | 1.908.444,000 | 890.733,810 |
| 04.05.2026 | 19:12:15.148 | 0,450 BZ | 12.000 | 5.400,000 | 1.906.944,000 | 890.043,810 |
| 04.05.2026 | 19:06:38.398 | 0,450 BZ | 4.500 | 2.025,000 | 1.894.944,000 | 884.643,810 |
| 04.05.2026 | 18:59:34.741 | 0,450 BZ | 71.278 | 32.075,100 | 1.890.444,000 | 882.618,810 |
| 04.05.2026 | 18:57:33.057 | 0,450 BZ | 12.250 | 5.512,500 | 1.819.166,000 | 850.543,710 |
| 04.05.2026 | 18:37:47.589 | 0,460 BZ | 3.000 | 1.380,000 | 1.806.916,000 | 845.031,210 |
| 04.05.2026 | 18:20:39.897 | 0,460 BZ | 1.520 | 699,200 | 1.803.916,000 | 843.651,210 |
| 04.05.2026 | 18:16:35.791 | 0,460 BZ | 80.000 | 36.800,000 | 1.802.396,000 | 842.952,010 |
| 04.05.2026 | 18:16:29.451 | 0,460 BZ | 50.000 | 23.000,000 | 1.722.396,000 | 806.152,010 |
| 04.05.2026 | 18:08:21.785 | 0,460 BZ | 2.750 | 1.265,000 | 1.672.396,000 | 783.152,010 |
| 04.05.2026 | 18:02:20.485 | 0,460 BZ | 4.000 | 1.840,000 | 1.669.646,000 | 781.887,010 |
| 04.05.2026 | 17:58:43.242 | 0,460 BZ | 2.127 | 978,420 | 1.665.646,000 | 780.047,010 |
| 04.05.2026 | 17:51:57.853 | 0,460 BZ | 16.233 | 7.467,180 | 1.663.519,000 | 779.068,590 |
| 04.05.2026 | 17:45:15.590 | 0,470 BZ | 158.898 | 74.682,060 | 1.647.286,000 | 771.601,410 |
| 04.05.2026 | 17:45:02.373 | 0,460 BZ | 5.000 | 2.300,000 | 1.488.388,000 | 696.919,350 |
| 04.05.2026 | 17:35:12.926 | 0,470 BZ | 500 | 235,000 | 1.483.388,000 | 694.619,350 |
| 04.05.2026 | 17:25:21.551 | 0,470 BZ | 6.197 | 2.912,590 | 1.482.888,000 | 694.384,350 |
| 04.05.2026 | 17:25:09.315 | 0,470 BZ | 50.000 | 23.500,000 | 1.476.691,000 | 691.471,760 |
| 04.05.2026 | 17:22:33.600 | 0,470 BZ | 50.000 | 23.500,000 | 1.426.691,000 | 667.971,760 |
| 04.05.2026 | 17:18:29.343 | 0,470 BZ | 1.200 | 564,000 | 1.376.691,000 | 644.471,760 |
| 04.05.2026 | 16:59:12.413 | 0,460 G | - | - | 1.375.491,000 | 643.907,760 |
| 04.05.2026 | 16:47:45.526 | 0,470 BZ | 897 | 421,590 | 1.375.491,000 | 643.907,760 |
| 04.05.2026 | 16:41:17.609 | 0,470 BZ | 1.100 | 517,000 | 1.374.594,000 | 643.486,170 |
| 04.05.2026 | 16:40:40.004 | 0,470 BZ | 3.000 | 1.410,000 | 1.373.494,000 | 642.969,170 |
| 04.05.2026 | 16:38:47.590 | 0,470 BZ | 13.500 | 6.345,000 | 1.370.494,000 | 641.559,170 |
| 04.05.2026 | 16:38:41.620 | 0,470 BZ | 500 | 235,000 | 1.356.994,000 | 635.214,170 |
| 04.05.2026 | 16:34:03.919 | 0,470 BZ | 3.000 | 1.410,000 | 1.356.494,000 | 634.979,170 |
| 04.05.2026 | 16:33:32.479 | 0,480 BZ | 10.000 | 4.800,000 | 1.353.494,000 | 633.569,170 |
| 04.05.2026 | 16:24:41.196 | 0,470 BZ | 10.670 | 5.014,900 | 1.343.494,000 | 628.769,170 |
| 04.05.2026 | 16:24:03.004 | 0,470 BZ | 2.170 | 1.019,900 | 1.332.824,000 | 623.754,270 |
| 04.05.2026 | 16:14:20.593 | 0,470 BZ | 6.000 | 2.820,000 | 1.330.654,000 | 622.734,370 |
| 04.05.2026 | 16:13:36.423 | 0,470 BZ | 2.000 | 940,000 | 1.324.654,000 | 619.914,370 |
| 04.05.2026 | 16:12:16.424 | 0,470 BZ | 500 | 235,000 | 1.322.654,000 | 618.974,370 |
| 04.05.2026 | 16:09:01.986 | 0,470 BZ | 2.000 | 940,000 | 1.308.537,000 | 612.339,380 |
| 04.05.2026 | 16:04:40.011 | 0,470 BZ | 500 | 235,000 | 1.306.537,000 | 611.399,380 |
| 04.05.2026 | 16:01:54.301 | 0,470 BZ | 2.000 | 940,000 | 1.306.037,000 | 611.164,380 |
| 04.05.2026 | 15:58:13.375 | 0,470 BZ | 3.000 | 1.410,000 | 1.304.037,000 | 610.224,380 |
| 04.05.2026 | 15:48:44.105 | 0,460 BZ | 10.000 | 4.600,000 | 1.301.037,000 | 608.814,380 |
| 04.05.2026 | 15:41:14.575 | 0,450 BZ | 75.000 | 33.750,000 | 1.291.037,000 | 604.214,380 |
| 04.05.2026 | 15:41:11.443 | 0,450 BZ | 75.000 | 33.750,000 | 1.216.037,000 | 570.464,380 |
| 04.05.2026 | 15:40:11.620 | 0,460 BZ | 5.000 | 2.300,000 | 1.141.037,000 | 536.714,380 |
| 04.05.2026 | 15:38:01.835 | 0,460 BZ | 4.000 | 1.840,000 | 1.136.037,000 | 534.414,380 |
| 04.05.2026 | 15:35:33.644 | 0,450 BZ | 40.200 | 18.090,000 | 1.132.037,000 | 532.574,380 |
| 04.05.2026 | 15:35:29.691 | 0,454 G | - | - | 1.091.837,000 | 514.484,380 |
| 04.05.2026 | 15:29:05.094 | 0,460 BZ | 50.000 | 23.000,000 | 1.091.837,000 | 514.484,380 |
| 04.05.2026 | 15:28:44.843 | 0,460 BZ | 84.093 | 38.682,780 | 1.041.837,000 | 491.484,380 |
| 04.05.2026 | 15:22:38.632 | 0,480 BZ | 600 | 288,000 | 957.744,000 | 452.801,600 |
| 04.05.2026 | 15:06:33.738 | 0,470 BZ | 531 | 249,570 | 957.144,000 | 452.513,600 |
| 04.05.2026 | 15:02:59.580 | 0,470 BZ | 10.638 | 4.999,860 | 956.613,000 | 452.264,030 |
| 04.05.2026 | 14:47:53.264 | 0,468 G | - | - | 945.975,000 | 447.264,170 |
| 04.05.2026 | 14:46:24.523 | 0,470 BZ | 10.200 | 4.794,000 | 945.975,000 | 447.264,170 |
| 04.05.2026 | 14:41:28.196 | 0,470 BZ | 450 | 211,500 | 935.775,000 | 442.470,170 |
| 04.05.2026 | 14:38:58.171 | 0,470 BZ | 600 | 282,000 | 935.325,000 | 442.258,670 |
| 04.05.2026 | 14:35:31.059 | 0,470 BZ | 4.200 | 1.974,000 | 934.725,000 | 441.976,670 |
| 04.05.2026 | 14:31:40.016 | 0,470 BZ | 1.500 | 705,000 | 930.525,000 | 440.002,670 |
| 04.05.2026 | 14:29:01.691 | 0,470 BZ | 1.950 | 916,500 | 929.025,000 | 439.297,670 |
| 04.05.2026 | 14:16:09.980 | 0,470 BZ | 400 | 188,000 | 927.075,000 | 438.381,170 |
| 04.05.2026 | 14:03:34.070 | 0,470 BZ | 1.000 | 470,000 | 926.675,000 | 438.193,170 |
| 04.05.2026 | 14:03:31.794 | 0,470 BZ | 10.000 | 4.700,000 | 925.675,000 | 437.723,170 |
| 04.05.2026 | 13:50:44.558 | 0,470 BZ | 6.521 | 3.064,870 | 915.675,000 | 433.023,170 |
| 04.05.2026 | 13:50:14.052 | 0,470 BZ | 2.200 | 1.034,000 | 909.154,000 | 429.958,300 |
| 04.05.2026 | 13:48:16.274 | 0,470 BZ | 5.000 | 2.350,000 | 906.954,000 | 428.924,300 |
| 04.05.2026 | 13:47:59.249 | 0,470 BZ | 2.000 | 940,000 | 901.954,000 | 426.574,300 |
| 04.05.2026 | 13:39:35.736 | 0,470 BZ | 7.320 | 3.440,400 | 899.954,000 | 425.634,300 |
| 04.05.2026 | 13:36:45.044 | 0,470 BZ | 17.000 | 7.990,000 | 892.634,000 | 422.193,900 |
| 04.05.2026 | 13:36:40.726 | 0,470 BZ | 75.000 | 35.250,000 | 875.634,000 | 414.203,900 |
| 04.05.2026 | 13:36:36.293 | 0,470 BZ | 75.000 | 35.250,000 | 800.634,000 | 378.953,900 |
| 04.05.2026 | 13:18:35.073 | 0,480 BZ | 2.000 | 960,000 | 725.634,000 | 343.703,900 |
| 04.05.2026 | 13:17:57.616 | 0,470 BZ | 7.050 | 3.313,500 | 723.634,000 | 342.743,900 |
| 04.05.2026 | 13:14:32.435 | 0,480 BZ | 1.200 | 576,000 | 716.584,000 | 339.430,400 |
| 04.05.2026 | 13:06:32.289 | 0,480 BZ | 10.300 | 4.944,000 | 715.384,000 | 338.854,400 |
| 04.05.2026 | 12:51:37.078 | 0,480 BZ | 1.000 | 480,000 | 705.084,000 | 333.910,400 |
| 04.05.2026 | 12:46:41.213 | 0,480 BZ | 937 | 449,760 | 704.084,000 | 333.430,400 |
| 04.05.2026 | 12:45:04.470 | 0,480 BZ | 250 | 120,000 | 703.147,000 | 332.980,640 |
| 04.05.2026 | 12:42:52.970 | 0,480 BZ | 14.000 | 6.720,000 | 702.897,000 | 332.860,640 |
| 04.05.2026 | 12:32:52.389 | 0,480 BZ | 1.100 | 528,000 | 688.897,000 | 326.140,640 |
| 04.05.2026 | 12:29:58.313 | 0,480 BZ | 315 | 151,200 | 687.797,000 | 325.612,640 |
| 04.05.2026 | 12:16:19.235 | 0,470 BZ | 1.500 | 705,000 | 687.482,000 | 325.461,440 |