Walmart Inc./OS/Put [130]/MS
WKN MN30AZ
ISIN DE000MN30AZ7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.02.2026 | 21:55:10.588 | 1,760 BZ | 1.000 | 1.760,000 | 94.801,000 | 161.469,330 |
| 18.02.2026 | 21:55:10.588 | 1,760 BZ | 1.000 | 1.760,000 | 94.801,000 | 161.469,330 |
| 18.02.2026 | 21:25:17.315 | 1,760 BZ | 250 | 440,000 | 93.801,000 | 159.709,330 |
| 18.02.2026 | 21:20:39.431 | 1,780 BZ | 1.000 | 1.780,000 | 93.551,000 | 159.269,330 |
| 18.02.2026 | 21:15:52.439 | 1,780 BZ | 200 | 356,000 | 92.551,000 | 157.489,330 |
| 18.02.2026 | 21:03:28.329 | 1,760 BZ | 100 | 176,000 | 92.351,000 | 157.133,330 |
| 18.02.2026 | 20:52:40.300 | 1,750 BZ | 1.300 | 2.275,000 | 92.251,000 | 156.957,330 |
| 18.02.2026 | 20:52:23.781 | 1,750 BZ | 880 | 1.540,000 | 90.951,000 | 154.682,330 |
| 18.02.2026 | 20:50:03.881 | 1,750 BZ | 500 | 875,000 | 90.071,000 | 153.142,330 |
| 18.02.2026 | 20:49:45.134 | 1,750 BZ | 500 | 875,000 | 89.571,000 | 152.267,330 |
| 18.02.2026 | 20:31:45.384 | 1,730 BZ | 50 | 86,500 | 89.071,000 | 151.392,330 |
| 18.02.2026 | 20:31:02.732 | 1,710 G | - | - | 89.021,000 | 151.305,830 |
| 18.02.2026 | 20:24:35.823 | 1,730 BZ | 75 | 129,750 | 89.021,000 | 151.305,830 |
| 18.02.2026 | 19:58:42.778 | 1,720 BZ | 582 | 1.001,040 | 88.946,000 | 151.176,080 |
| 18.02.2026 | 19:54:26.863 | 1,730 BZ | 2.500 | 4.325,000 | 88.364,000 | 150.175,040 |
| 18.02.2026 | 19:43:31.780 | 1,700 BZ | 410 | 697,000 | 85.864,000 | 145.850,040 |
| 18.02.2026 | 19:35:13.666 | 1,720 BZ | 150 | 258,000 | 85.454,000 | 145.153,040 |
| 18.02.2026 | 19:28:39.015 | 1,720 BZ | 500 | 860,000 | 85.304,000 | 144.895,040 |
| 18.02.2026 | 19:26:38.309 | 1,720 BZ | 250 | 430,000 | 84.804,000 | 144.035,040 |
| 18.02.2026 | 19:25:13.446 | 1,710 BZ | 585 | 1.000,350 | 84.554,000 | 143.605,040 |
| 18.02.2026 | 19:24:46.277 | 1,710 BZ | 500 | 855,000 | 83.969,000 | 142.604,690 |
| 18.02.2026 | 19:24:10.661 | 1,710 BZ | 870 | 1.487,700 | 83.469,000 | 141.749,690 |
| 18.02.2026 | 19:21:53.527 | 1,710 BZ | 250 | 427,500 | 82.599,000 | 140.261,990 |
| 18.02.2026 | 19:16:32.228 | 1,720 BZ | 500 | 860,000 | 82.349,000 | 139.834,490 |
| 18.02.2026 | 19:15:47.525 | 1,720 BZ | 5.000 | 8.600,000 | 81.849,000 | 138.974,490 |
| 18.02.2026 | 18:59:32.579 | 1,700 G | - | - | 76.849,000 | 130.374,490 |
| 18.02.2026 | 18:44:17.924 | 1,730 BZ | 400 | 692,000 | 76.849,000 | 130.374,490 |
| 18.02.2026 | 18:40:14.522 | 1,720 BZ | 300 | 516,000 | 76.449,000 | 129.682,490 |
| 18.02.2026 | 18:29:49.317 | 1,700 BZ | 900 | 1.530,000 | 76.149,000 | 129.166,490 |
| 18.02.2026 | 18:29:08.613 | 1,700 BZ | 2.923 | 4.969,100 | 75.249,000 | 127.636,490 |
| 18.02.2026 | 18:27:12.235 | 1,700 BZ | 400 | 680,000 | 72.326,000 | 122.667,390 |
| 18.02.2026 | 18:20:19.669 | 1,700 BZ | 950 | 1.615,000 | 71.926,000 | 121.987,390 |
| 18.02.2026 | 18:17:12.866 | 1,700 BZ | 200 | 340,000 | 70.976,000 | 120.372,390 |
| 18.02.2026 | 18:16:05.935 | 1,700 BZ | 500 | 850,000 | 70.776,000 | 120.032,390 |
| 18.02.2026 | 18:08:44.278 | 1,710 BZ | 500 | 855,000 | 70.276,000 | 119.182,390 |
| 18.02.2026 | 18:00:10.339 | 1,700 BZ | 415 | 705,500 | 69.776,000 | 118.327,390 |
| 18.02.2026 | 17:58:29.651 | 1,710 BZ | 1.000 | 1.710,000 | 69.361,000 | 117.621,890 |
| 18.02.2026 | 17:53:23.170 | 1,710 BZ | 875 | 1.496,250 | 68.361,000 | 115.911,890 |
| 18.02.2026 | 17:53:02.323 | 1,710 BZ | 1.000 | 1.710,000 | 67.486,000 | 114.415,640 |
| 18.02.2026 | 17:49:09.697 | 1,710 BZ | 300 | 513,000 | 66.486,000 | 112.705,640 |
| 18.02.2026 | 17:34:55.487 | 1,710 BZ | 1.183 | 2.022,930 | 66.186,000 | 112.192,640 |
| 18.02.2026 | 17:34:34.878 | 1,710 BZ | 30 | 51,300 | 65.003,000 | 110.169,710 |
| 18.02.2026 | 17:34:30.544 | 1,710 BZ | 200 | 342,000 | 64.973,000 | 110.118,410 |
| 18.02.2026 | 17:31:41.308 | 1,710 BZ | 400 | 684,000 | 64.773,000 | 109.776,410 |
| 18.02.2026 | 17:30:16.506 | 1,700 BZ | 235 | 399,500 | 64.373,000 | 109.092,410 |
| 18.02.2026 | 17:25:57.349 | 1,710 BZ | 290 | 495,900 | 64.138,000 | 108.692,910 |
| 18.02.2026 | 17:25:28.204 | 1,710 BZ | 290 | 495,900 | 63.848,000 | 108.197,010 |
| 18.02.2026 | 17:22:56.297 | 1,710 BZ | 590 | 1.008,900 | 63.558,000 | 107.701,110 |
| 18.02.2026 | 17:22:28.249 | 1,710 BZ | 580 | 991,800 | 62.968,000 | 106.692,210 |
| 18.02.2026 | 17:22:05.753 | 1,700 BZ | 120 | 204,000 | 62.388,000 | 105.700,410 |
| 18.02.2026 | 17:20:12.698 | 1,710 BZ | 500 | 855,000 | 62.268,000 | 105.496,410 |
| 18.02.2026 | 17:19:36.438 | 1,710 BZ | 800 | 1.368,000 | 61.768,000 | 104.641,410 |
| 18.02.2026 | 17:17:43.653 | 1,700 BZ | 500 | 850,000 | 60.968,000 | 103.273,410 |
| 18.02.2026 | 17:09:21.271 | 1,690 BZ | 590 | 997,100 | 60.468,000 | 102.423,410 |
| 18.02.2026 | 17:06:19.434 | 1,690 BZ | 300 | 507,000 | 59.878,000 | 101.426,310 |
| 18.02.2026 | 17:04:13.193 | 1,690 BZ | 3.500 | 5.915,000 | 59.578,000 | 100.919,310 |
| 18.02.2026 | 17:04:07.307 | 1,700 BZ | 500 | 850,000 | 56.078,000 | 95.004,310 |
| 18.02.2026 | 17:03:58.548 | 1,700 BZ | 350 | 595,000 | 55.578,000 | 94.154,310 |
| 18.02.2026 | 17:02:49.303 | 1,700 BZ | 2.900 | 4.930,000 | 55.228,000 | 93.559,310 |
| 18.02.2026 | 17:02:41.504 | 1,700 BZ | 2.600 | 4.420,000 | 52.328,000 | 88.629,310 |
| 18.02.2026 | 16:59:33.081 | 1,710 BZ | 3.000 | 5.130,000 | 49.728,000 | 84.209,310 |
| 18.02.2026 | 16:58:36.663 | 1,690 G | - | - | 46.728,000 | 79.079,310 |
| 18.02.2026 | 16:57:05.748 | 1,700 BZ | 300 | 510,000 | 46.728,000 | 79.079,310 |
| 18.02.2026 | 16:56:10.794 | 1,700 BZ | 1.000 | 1.700,000 | 46.428,000 | 78.569,310 |
| 18.02.2026 | 16:51:17.468 | 1,690 BZ | 130 | 219,700 | 45.428,000 | 76.869,310 |
| 18.02.2026 | 16:49:38.795 | 1,690 BZ | 500 | 845,000 | 45.298,000 | 76.649,610 |
| 18.02.2026 | 16:49:35.599 | 1,690 BZ | 2.390 | 4.039,100 | 44.798,000 | 75.804,610 |
| 18.02.2026 | 16:48:04.686 | 1,690 BZ | 1.000 | 1.690,000 | 42.408,000 | 71.765,510 |
| 18.02.2026 | 16:41:45.396 | 1,700 BZ | 450 | 765,000 | 41.408,000 | 70.075,510 |
| 18.02.2026 | 16:40:56.003 | 1,700 BZ | 900 | 1.530,000 | 40.958,000 | 69.310,510 |
| 18.02.2026 | 16:38:34.938 | 1,690 BZ | 200 | 338,000 | 40.058,000 | 67.780,510 |
| 18.02.2026 | 16:35:34.133 | 1,690 BZ | 1.760 | 2.974,400 | 39.858,000 | 67.442,510 |
| 18.02.2026 | 16:34:02.809 | 1,680 BZ | 1.270 | 2.133,600 | 38.098,000 | 64.468,110 |
| 18.02.2026 | 16:33:19.338 | 1,690 BZ | 1.715 | 2.898,350 | 36.828,000 | 62.334,510 |
| 18.02.2026 | 16:33:17.908 | 1,680 BZ | 670 | 1.125,600 | 35.113,000 | 59.436,160 |
| 18.02.2026 | 16:31:05.307 | 1,690 BZ | 1.200 | 2.028,000 | 34.443,000 | 58.310,560 |
| 18.02.2026 | 16:29:31.327 | 1,690 BZ | 275 | 464,750 | 33.243,000 | 56.282,560 |
| 18.02.2026 | 16:29:20.462 | 1,690 BZ | 403 | 681,070 | 32.968,000 | 55.817,810 |
| 18.02.2026 | 16:25:22.723 | 1,700 BZ | 600 | 1.020,000 | 32.565,000 | 55.136,740 |
| 18.02.2026 | 16:24:52.481 | 1,700 BZ | 236 | 401,200 | 31.965,000 | 54.116,740 |
| 18.02.2026 | 16:21:59.108 | 1,700 BZ | 580 | 986,000 | 31.729,000 | 53.715,540 |
| 18.02.2026 | 16:21:01.668 | 1,700 BZ | 4.733 | 8.046,100 | 31.149,000 | 52.729,540 |
| 18.02.2026 | 16:17:39.347 | 1,690 BZ | 2.100 | 3.549,000 | 26.416,000 | 44.683,440 |
| 18.02.2026 | 16:17:11.483 | 1,690 BZ | 600 | 1.014,000 | 24.316,000 | 41.134,440 |
| 18.02.2026 | 16:16:55.332 | 1,690 BZ | 1.200 | 2.028,000 | 23.716,000 | 40.120,440 |
| 18.02.2026 | 16:16:34.315 | 1,690 BZ | 600 | 1.014,000 | 22.516,000 | 38.092,440 |
| 18.02.2026 | 16:15:06.783 | 1,700 BZ | 470 | 799,000 | 21.916,000 | 37.078,440 |
| 18.02.2026 | 16:14:53.301 | 1,700 BZ | 600 | 1.020,000 | 21.446,000 | 36.279,440 |
| 18.02.2026 | 16:14:19.192 | 1,700 BZ | 1.000 | 1.700,000 | 20.846,000 | 35.259,440 |
| 18.02.2026 | 16:13:12.263 | 1,700 BZ | 500 | 850,000 | 19.846,000 | 33.559,440 |
| 18.02.2026 | 16:13:06.315 | 1,700 BZ | 1.470 | 2.499,000 | 19.346,000 | 32.709,440 |
| 18.02.2026 | 16:09:44.353 | 1,690 BZ | 200 | 338,000 | 17.876,000 | 30.210,440 |
| 18.02.2026 | 16:08:09.874 | 1,690 BZ | 2.300 | 3.887,000 | 17.676,000 | 29.872,440 |
| 18.02.2026 | 16:07:56.693 | 1,690 BZ | 2.000 | 3.380,000 | 15.376,000 | 25.985,440 |
| 18.02.2026 | 16:06:16.558 | 1,690 BZ | 600 | 1.014,000 | 13.226,000 | 22.351,940 |
| 18.02.2026 | 16:05:17.219 | 1,690 BZ | 3.000 | 5.070,000 | 12.626,000 | 21.337,940 |
| 18.02.2026 | 16:04:22.083 | 1,690 BZ | 2.000 | 3.380,000 | 8.426,000 | 14.239,940 |
| 18.02.2026 | 16:02:42.317 | 1,690 BZ | 1.400 | 2.366,000 | 6.206,000 | 10.488,140 |
| 18.02.2026 | 16:01:25.681 | 1,690 BZ | 1.180 | 1.994,200 | 4.806,000 | 8.122,140 |
| 18.02.2026 | 16:00:10.665 | 1,690 BZ | 666 | 1.125,540 | 3.626,000 | 6.127,940 |