NASDAQ 100/KO/Put [endlos]/MS
WKN MN29TG
ISIN DE000MN29TG9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 24.02.2026 | 21:39:20.374 | 7,690 BZ | 140 | 1.076,600 | 8.482,000 | 65.999,460 |
| 24.02.2026 | 21:39:20.374 | 7,690 BZ | 140 | 1.076,600 | 8.482,000 | 65.999,460 |
| 24.02.2026 | 21:39:20.374 | 7,690 BZ | 140 | 1.076,600 | 8.482,000 | 65.999,460 |
| 24.02.2026 | 21:39:20.374 | 7,690 BZ | 140 | 1.076,600 | 8.482,000 | 65.999,460 |
| 24.02.2026 | 21:39:00.379 | 7,670 BZ | 140 | 1.073,800 | 8.342,000 | 64.922,860 |
| 24.02.2026 | 21:39:00.379 | 7,670 BZ | 140 | 1.073,800 | 8.342,000 | 64.922,860 |
| 24.02.2026 | 21:35:00.103 | 7,620 BZ | 140 | 1.066,800 | 8.202,000 | 63.849,060 |
| 24.02.2026 | 21:35:00.103 | 7,620 BZ | 140 | 1.066,800 | 8.202,000 | 63.849,060 |
| 24.02.2026 | 21:34:55.486 | 7,610 BZ | 140 | 1.065,400 | 8.062,000 | 62.782,260 |
| 24.02.2026 | 21:34:55.486 | 7,610 BZ | 140 | 1.065,400 | 8.062,000 | 62.782,260 |
| 24.02.2026 | 20:50:04.864 | 7,590 G | - | - | 7.922,000 | 61.716,860 |
| 24.02.2026 | 20:50:04.864 | 7,590 G | - | - | 7.922,000 | 61.716,860 |
| 24.02.2026 | 18:30:30.180 | 7,320 BZ | 142 | 1.039,440 | 7.780,000 | 60.676,000 |
| 24.02.2026 | 18:30:30.180 | 7,320 BZ | 142 | 1.039,440 | 7.780,000 | 60.676,000 |
| 24.02.2026 | 18:24:18.805 | 7,220 BZ | 142 | 1.025,240 | 7.638,000 | 59.636,560 |
| 24.02.2026 | 18:24:18.805 | 7,220 BZ | 142 | 1.025,240 | 7.638,000 | 59.636,560 |
| 24.02.2026 | 18:24:09.295 | 7,230 BZ | 142 | 1.026,660 | 7.496,000 | 58.611,320 |
| 24.02.2026 | 18:24:09.295 | 7,230 BZ | 142 | 1.026,660 | 7.496,000 | 58.611,320 |
| 24.02.2026 | 18:14:56.592 | 7,280 BZ | 510 | 3.712,800 | 7.354,000 | 57.584,660 |
| 24.02.2026 | 18:14:56.592 | 7,280 BZ | 510 | 3.712,800 | 7.354,000 | 57.584,660 |
| 24.02.2026 | 18:13:01.732 | 7,190 BZ | 200 | 1.438,000 | 6.844,000 | 53.871,860 |
| 24.02.2026 | 18:13:01.732 | 7,190 BZ | 200 | 1.438,000 | 6.844,000 | 53.871,860 |
| 24.02.2026 | 18:12:41.138 | 7,160 BZ | 200 | 1.432,000 | 6.644,000 | 52.433,860 |
| 24.02.2026 | 18:12:41.138 | 7,160 BZ | 200 | 1.432,000 | 6.644,000 | 52.433,860 |
| 24.02.2026 | 18:11:21.130 | 7,200 BZ | 170 | 1.224,000 | 6.444,000 | 51.001,860 |
| 24.02.2026 | 18:11:21.130 | 7,200 BZ | 170 | 1.224,000 | 6.444,000 | 51.001,860 |
| 24.02.2026 | 18:11:09.814 | 7,220 BZ | 170 | 1.227,400 | 6.274,000 | 49.777,860 |
| 24.02.2026 | 18:11:09.814 | 7,220 BZ | 170 | 1.227,400 | 6.274,000 | 49.777,860 |
| 24.02.2026 | 18:03:37.746 | 7,440 BZ | 140 | 1.041,600 | 6.104,000 | 48.550,460 |
| 24.02.2026 | 18:03:37.746 | 7,440 BZ | 140 | 1.041,600 | 6.104,000 | 48.550,460 |
| 24.02.2026 | 18:03:27.602 | 7,460 BZ | 140 | 1.044,400 | 5.964,000 | 47.508,860 |
| 24.02.2026 | 18:03:27.602 | 7,460 BZ | 140 | 1.044,400 | 5.964,000 | 47.508,860 |
| 24.02.2026 | 18:00:04.880 | 7,510 BZ | 140 | 1.051,400 | 5.824,000 | 46.464,460 |
| 24.02.2026 | 18:00:04.880 | 7,510 BZ | 140 | 1.051,400 | 5.824,000 | 46.464,460 |
| 24.02.2026 | 18:00:01.212 | 7,510 BZ | 140 | 1.051,400 | 5.684,000 | 45.413,060 |
| 24.02.2026 | 18:00:01.212 | 7,510 BZ | 140 | 1.051,400 | 5.684,000 | 45.413,060 |
| 24.02.2026 | 17:58:30.979 | 7,460 BZ | 140 | 1.044,400 | 5.544,000 | 44.361,660 |
| 24.02.2026 | 17:58:30.979 | 7,460 BZ | 140 | 1.044,400 | 5.544,000 | 44.361,660 |
| 24.02.2026 | 17:58:26.492 | 7,480 BZ | 140 | 1.047,200 | 5.404,000 | 43.317,260 |
| 24.02.2026 | 17:58:26.492 | 7,480 BZ | 140 | 1.047,200 | 5.404,000 | 43.317,260 |
| 24.02.2026 | 17:23:02.652 | 7,650 G | - | - | 5.264,000 | 42.270,060 |
| 24.02.2026 | 17:23:02.652 | 7,650 G | - | - | 5.264,000 | 42.270,060 |
| 24.02.2026 | 16:45:55.216 | 7,770 BZ | 135 | 1.048,950 | 5.264,000 | 42.270,060 |
| 24.02.2026 | 16:45:55.216 | 7,770 BZ | 135 | 1.048,950 | 5.264,000 | 42.270,060 |
| 24.02.2026 | 16:45:49.225 | 7,740 BZ | 135 | 1.044,900 | 5.129,000 | 41.221,110 |
| 24.02.2026 | 16:45:49.225 | 7,740 BZ | 135 | 1.044,900 | 5.129,000 | 41.221,110 |
| 24.02.2026 | 16:45:40.205 | 7,710 BZ | 140 | 1.079,400 | 4.994,000 | 40.176,210 |
| 24.02.2026 | 16:45:40.205 | 7,710 BZ | 140 | 1.079,400 | 4.994,000 | 40.176,210 |
| 24.02.2026 | 16:45:26.665 | 7,640 BZ | 135 | 1.031,400 | 4.854,000 | 39.096,810 |
| 24.02.2026 | 16:45:26.665 | 7,640 BZ | 135 | 1.031,400 | 4.854,000 | 39.096,810 |
| 24.02.2026 | 16:45:09.090 | 7,660 BZ | 275 | 2.106,500 | 4.719,000 | 38.065,410 |
| 24.02.2026 | 16:45:09.090 | 7,660 BZ | 275 | 2.106,500 | 4.719,000 | 38.065,410 |
| 24.02.2026 | 16:44:29.074 | 7,510 BZ | 140 | 1.051,400 | 4.444,000 | 35.958,910 |
| 24.02.2026 | 16:44:29.074 | 7,510 BZ | 140 | 1.051,400 | 4.444,000 | 35.958,910 |
| 24.02.2026 | 16:44:24.701 | 7,520 BZ | 140 | 1.052,800 | 4.304,000 | 34.907,510 |
| 24.02.2026 | 16:44:24.701 | 7,520 BZ | 140 | 1.052,800 | 4.304,000 | 34.907,510 |
| 24.02.2026 | 16:41:07.465 | 7,740 BZ | 135 | 1.044,900 | 4.164,000 | 33.854,710 |
| 24.02.2026 | 16:41:07.465 | 7,740 BZ | 135 | 1.044,900 | 4.164,000 | 33.854,710 |
| 24.02.2026 | 16:40:52.146 | 7,700 BZ | 135 | 1.039,500 | 4.029,000 | 32.809,810 |
| 24.02.2026 | 16:40:52.146 | 7,700 BZ | 135 | 1.039,500 | 4.029,000 | 32.809,810 |
| 24.02.2026 | 16:39:02.234 | 7,720 BZ | 133 | 1.026,760 | 3.894,000 | 31.770,310 |
| 24.02.2026 | 16:39:02.234 | 7,720 BZ | 133 | 1.026,760 | 3.894,000 | 31.770,310 |
| 24.02.2026 | 16:38:44.400 | 7,800 BZ | 133 | 1.037,400 | 3.761,000 | 30.743,550 |
| 24.02.2026 | 16:38:44.400 | 7,800 BZ | 133 | 1.037,400 | 3.761,000 | 30.743,550 |
| 24.02.2026 | 16:36:32.539 | 7,750 BZ | 133 | 1.030,750 | 3.495,000 | 28.678,060 |
| 24.02.2026 | 16:36:32.539 | 7,750 BZ | 133 | 1.030,750 | 3.495,000 | 28.678,060 |
| 24.02.2026 | 16:36:04.412 | 7,830 BZ | 413 | 3.233,790 | 3.362,000 | 27.647,310 |
| 24.02.2026 | 16:36:04.412 | 7,830 BZ | 413 | 3.233,790 | 3.362,000 | 27.647,310 |
| 24.02.2026 | 16:35:54.238 | 7,820 BZ | 413 | 3.229,660 | 2.949,000 | 24.413,520 |
| 24.02.2026 | 16:35:54.238 | 7,820 BZ | 413 | 3.229,660 | 2.949,000 | 24.413,520 |
| 24.02.2026 | 16:31:35.704 | 7,600 BZ | 150 | 1.140,000 | 2.536,000 | 21.183,860 |
| 24.02.2026 | 16:31:35.704 | 7,600 BZ | 150 | 1.140,000 | 2.536,000 | 21.183,860 |
| 24.02.2026 | 16:29:25.396 | 7,740 BZ | 135 | 1.044,900 | 2.236,000 | 18.906,860 |
| 24.02.2026 | 16:29:25.396 | 7,740 BZ | 135 | 1.044,900 | 2.236,000 | 18.906,860 |
| 24.02.2026 | 16:29:19.800 | 7,750 BZ | 135 | 1.046,250 | 2.101,000 | 17.861,960 |
| 24.02.2026 | 16:29:19.800 | 7,750 BZ | 135 | 1.046,250 | 2.101,000 | 17.861,960 |
| 24.02.2026 | 16:25:40.493 | 8,110 BZ | 3 | 24,330 | 1.966,000 | 16.815,710 |
| 24.02.2026 | 16:25:40.493 | 8,110 BZ | 3 | 24,330 | 1.966,000 | 16.815,710 |
| 24.02.2026 | 16:25:35.547 | 8,160 BZ | 128 | 1.044,480 | 1.963,000 | 16.791,380 |
| 24.02.2026 | 16:25:35.547 | 8,160 BZ | 128 | 1.044,480 | 1.963,000 | 16.791,380 |
| 24.02.2026 | 16:25:11.222 | 8,270 BZ | 125 | 1.033,750 | 1.835,000 | 15.746,900 |
| 24.02.2026 | 16:25:11.222 | 8,270 BZ | 125 | 1.033,750 | 1.835,000 | 15.746,900 |
| 24.02.2026 | 16:24:29.503 | 8,170 BZ | 125 | 1.021,250 | 1.710,000 | 14.713,150 |
| 24.02.2026 | 16:24:29.503 | 8,170 BZ | 125 | 1.021,250 | 1.710,000 | 14.713,150 |
| 24.02.2026 | 16:24:22.297 | 8,200 BZ | 125 | 1.025,000 | 1.585,000 | 13.691,900 |
| 24.02.2026 | 16:24:22.297 | 8,200 BZ | 125 | 1.025,000 | 1.585,000 | 13.691,900 |
| 24.02.2026 | 15:55:51.572 | 8,720 BZ | 365 | 3.182,800 | 1.460,000 | 12.666,900 |
| 24.02.2026 | 15:55:51.572 | 8,720 BZ | 365 | 3.182,800 | 1.460,000 | 12.666,900 |
| 24.02.2026 | 15:55:29.051 | 8,710 BZ | 365 | 3.179,150 | 1.095,000 | 9.484,100 |
| 24.02.2026 | 15:55:29.051 | 8,710 BZ | 365 | 3.179,150 | 1.095,000 | 9.484,100 |
| 24.02.2026 | 15:45:48.681 | 8,450 BZ | 125 | 1.056,250 | 605,000 | 5.257,450 |
| 24.02.2026 | 15:45:48.681 | 8,450 BZ | 125 | 1.056,250 | 605,000 | 5.257,450 |
| 24.02.2026 | 15:44:49.220 | 8,670 BZ | 120 | 1.040,400 | 480,000 | 4.201,200 |
| 24.02.2026 | 15:44:49.220 | 8,670 BZ | 120 | 1.040,400 | 480,000 | 4.201,200 |
| 24.02.2026 | 15:44:41.040 | 8,680 BZ | 120 | 1.041,600 | 360,000 | 3.160,800 |
| 24.02.2026 | 15:44:41.040 | 8,680 BZ | 120 | 1.041,600 | 360,000 | 3.160,800 |
| 24.02.2026 | 15:42:51.372 | 8,810 BZ | 120 | 1.057,200 | 240,000 | 2.119,200 |
| 24.02.2026 | 15:42:51.372 | 8,810 BZ | 120 | 1.057,200 | 240,000 | 2.119,200 |
| 24.02.2026 | 15:42:44.117 | 8,850 BZ | 120 | 1.062,000 | 120,000 | 1.062,000 |
| 24.02.2026 | 15:42:44.117 | 8,850 BZ | 120 | 1.062,000 | 120,000 | 1.062,000 |