NASDAQ 100/KO/Put [endlos]/MS
WKN MN45RT
ISIN DE000MN45RT2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11:24:07.465 | 15,030 G | - | - | - | - |
| 27.03.2026 | 09:55:02.888 | 14,590 G | - | - | - | - |
| 26.03.2026 | 17:20:25.990 | 12,270 G | - | - | - | - |
| 26.03.2026 | 17:20:25.990 | 12,270 G | - | - | - | - |
| 26.03.2026 | 16:21:27.246 | 11,950 G | - | - | - | - |
| 26.03.2026 | 14:19:43.557 | 11,560 G | - | - | - | - |
| 26.03.2026 | 13:56:13.233 | 11,860 G | - | - | - | - |
| 26.03.2026 | 12:18:22.683 | 11,380 G | - | - | - | - |
| 26.03.2026 | 11:53:58.565 | 11,300 G | - | - | - | - |
| 26.03.2026 | 10:57:37.381 | 11,390 G | - | - | - | - |
| 26.03.2026 | 09:29:36.750 | 11,100 G | - | - | - | - |
| 25.03.2026 | 21:58:59.896 | 9,720 BZ | 650 | 6.318,000 | 10.742,000 | 99.237,560 |
| 25.03.2026 | 21:58:59.896 | 9,720 BZ | 650 | 6.318,000 | 10.742,000 | 99.237,560 |
| 25.03.2026 | 21:58:36.498 | 9,760 BZ | 500 | 4.880,000 | 10.092,000 | 92.919,560 |
| 25.03.2026 | 21:58:24.273 | 9,760 BZ | 500 | 4.880,000 | 9.592,000 | 88.039,560 |
| 25.03.2026 | 21:51:12.960 | 9,780 BZ | 150 | 1.467,000 | 9.092,000 | 83.159,560 |
| 25.03.2026 | 21:48:28.110 | 9,800 BZ | 150 | 1.470,000 | 8.942,000 | 81.692,560 |
| 25.03.2026 | 20:54:27.010 | 9,710 G | - | - | 8.792,000 | 80.222,560 |
| 25.03.2026 | 19:51:26.608 | 9,490 BZ | 200 | 1.898,000 | 8.792,000 | 80.222,560 |
| 25.03.2026 | 19:50:33.586 | 9,540 BZ | 200 | 1.908,000 | 8.592,000 | 78.324,560 |
| 25.03.2026 | 19:49:37.083 | 9,500 BZ | 200 | 1.900,000 | 8.392,000 | 76.416,560 |
| 25.03.2026 | 19:48:39.335 | 9,440 BZ | 200 | 1.888,000 | 8.192,000 | 74.516,560 |
| 25.03.2026 | 19:22:13.631 | 9,060 G | - | - | 7.992,000 | 72.628,560 |
| 25.03.2026 | 19:03:28.239 | 9,260 BZ | 400 | 3.704,000 | 7.992,000 | 72.628,560 |
| 25.03.2026 | 19:03:06.113 | 9,230 BZ | 400 | 3.692,000 | 7.592,000 | 68.924,560 |
| 25.03.2026 | 19:00:40.386 | 9,260 BZ | 125 | 1.157,500 | 7.192,000 | 65.232,560 |
| 25.03.2026 | 18:59:36.349 | 9,240 BZ | 125 | 1.155,000 | 7.067,000 | 64.075,060 |
| 25.03.2026 | 18:58:56.251 | 9,140 BZ | 125 | 1.142,500 | 6.942,000 | 62.920,060 |
| 25.03.2026 | 18:57:50.962 | 9,190 BZ | 125 | 1.148,750 | 6.817,000 | 61.777,560 |
| 25.03.2026 | 18:48:47.595 | 9,120 BZ | 120 | 1.094,400 | 6.692,000 | 60.628,810 |
| 25.03.2026 | 18:47:37.743 | 9,040 BZ | 120 | 1.084,800 | 6.572,000 | 59.534,410 |
| 25.03.2026 | 18:47:00.963 | 8,940 BZ | 120 | 1.072,800 | 6.452,000 | 58.449,610 |
| 25.03.2026 | 18:46:34.279 | 8,980 BZ | 120 | 1.077,600 | 6.332,000 | 57.376,810 |
| 25.03.2026 | 18:46:01.100 | 8,980 BZ | 460 | 4.130,800 | 6.212,000 | 56.299,210 |
| 25.03.2026 | 18:45:38.244 | 8,980 BZ | 460 | 4.130,800 | 5.752,000 | 52.168,410 |
| 25.03.2026 | 18:44:16.205 | 8,860 BZ | 200 | 1.772,000 | 5.292,000 | 48.037,610 |
| 25.03.2026 | 18:44:09.907 | 8,790 BZ | 200 | 1.758,000 | 5.092,000 | 46.265,610 |
| 25.03.2026 | 18:40:44.677 | 8,960 BZ | 140 | 1.254,400 | 4.892,000 | 44.507,610 |
| 25.03.2026 | 18:39:47.097 | 8,960 BZ | 140 | 1.254,400 | 4.752,000 | 43.253,210 |
| 25.03.2026 | 18:37:40.881 | 9,100 BZ | 120 | 1.092,000 | 4.612,000 | 41.998,810 |
| 25.03.2026 | 18:37:08.575 | 9,120 BZ | 120 | 1.094,400 | 4.492,000 | 40.906,810 |
| 25.03.2026 | 18:24:34.137 | 9,360 BZ | 120 | 1.123,200 | 4.372,000 | 39.812,410 |
| 25.03.2026 | 18:22:34.997 | 9,260 BZ | 120 | 1.111,200 | 4.252,000 | 38.689,210 |
| 25.03.2026 | 18:08:26.194 | 9,510 BZ | 115 | 1.093,650 | 4.132,000 | 37.578,010 |
| 25.03.2026 | 18:07:18.786 | 9,440 BZ | 115 | 1.085,600 | 4.017,000 | 36.484,360 |
| 25.03.2026 | 18:01:56.611 | 9,150 BZ | 115 | 1.052,250 | 3.902,000 | 35.398,760 |
| 25.03.2026 | 18:01:27.760 | 9,190 BZ | 115 | 1.056,850 | 3.787,000 | 34.346,510 |
| 25.03.2026 | 17:58:18.936 | 9,280 BZ | 120 | 1.113,600 | 3.672,000 | 33.289,660 |
| 25.03.2026 | 17:56:32.817 | 9,170 BZ | 120 | 1.100,400 | 3.552,000 | 32.176,060 |
| 25.03.2026 | 17:51:18.421 | 9,330 BZ | 113 | 1.054,290 | 3.432,000 | 31.075,660 |
| 25.03.2026 | 17:50:47.111 | 9,370 BZ | 113 | 1.058,810 | 3.319,000 | 30.021,370 |
| 25.03.2026 | 17:31:20.758 | 9,300 BZ | 113 | 1.050,900 | 3.206,000 | 28.962,560 |
| 25.03.2026 | 17:31:15.252 | 9,270 BZ | 113 | 1.047,510 | 3.093,000 | 27.911,660 |
| 25.03.2026 | 17:19:58.107 | 9,810 G | - | - | 2.980,000 | 26.864,150 |
| 25.03.2026 | 16:39:34.506 | 9,550 BZ | 125 | 1.193,750 | 2.855,000 | 25.669,150 |
| 25.03.2026 | 16:25:06.538 | 9,510 G | - | - | 2.730,000 | 24.475,400 |
| 25.03.2026 | 15:37:22.644 | 8,780 BZ | 125 | 1.097,500 | 2.730,000 | 24.475,400 |
| 25.03.2026 | 15:37:11.682 | 8,850 BZ | 125 | 1.106,250 | 2.605,000 | 23.377,900 |
| 25.03.2026 | 15:18:36.450 | 8,930 G | - | - | 2.480,000 | 22.271,650 |
| 25.03.2026 | 14:33:29.773 | 8,960 BZ | 125 | 1.120,000 | 2.480,000 | 22.271,650 |
| 25.03.2026 | 14:33:22.741 | 9,000 BZ | 125 | 1.125,000 | 2.355,000 | 21.151,650 |
| 25.03.2026 | 14:32:20.008 | 8,850 BZ | 125 | 1.106,250 | 2.230,000 | 20.026,650 |
| 25.03.2026 | 14:32:15.929 | 8,860 BZ | 125 | 1.107,500 | 2.105,000 | 18.920,400 |
| 25.03.2026 | 14:19:36.431 | 9,040 G | - | - | 1.980,000 | 17.812,900 |
| 25.03.2026 | 14:08:56.426 | 8,850 BZ | 130 | 1.150,500 | 1.980,000 | 17.812,900 |
| 25.03.2026 | 14:08:40.974 | 8,860 BZ | 130 | 1.151,800 | 1.850,000 | 16.662,400 |
| 25.03.2026 | 14:04:45.515 | 8,800 BZ | 130 | 1.144,000 | 1.720,000 | 15.510,600 |
| 25.03.2026 | 14:00:28.062 | 9,150 BZ | 120 | 1.098,000 | 1.340,000 | 12.133,400 |
| 25.03.2026 | 13:56:22.885 | 8,800 G | - | - | 1.220,000 | 11.035,400 |
| 25.03.2026 | 13:54:17.272 | 9,080 BZ | 120 | 1.089,600 | 1.220,000 | 11.035,400 |
| 25.03.2026 | 13:52:41.766 | 9,060 BZ | 120 | 1.087,200 | 1.100,000 | 9.945,800 |
| 25.03.2026 | 11:31:28.981 | 9,050 G | - | - | 500,000 | 4.475,000 |
| 25.03.2026 | 10:39:25.893 | 8,980 BZ | 125 | 1.122,500 | 500,000 | 4.475,000 |
| 25.03.2026 | 10:38:32.793 | 9,010 BZ | 125 | 1.126,250 | 375,000 | 3.352,500 |
| 25.03.2026 | 10:36:03.985 | 8,910 BZ | 125 | 1.113,750 | 250,000 | 2.226,250 |
| 25.03.2026 | 10:35:39.814 | 8,900 BZ | 125 | 1.112,500 | 125,000 | 1.112,500 |
| 24.03.2026 | 20:59:40.537 | 11,020 G | - | - | 3.340,000 | 33.500,300 |
| 24.03.2026 | 20:59:40.537 | 11,020 G | - | - | 3.340,000 | 33.500,300 |
| 24.03.2026 | 20:27:24.542 | 10,380 G | - | - | 3.340,000 | 33.500,300 |
| 24.03.2026 | 19:57:14.061 | 10,540 G | - | - | 3.340,000 | 33.500,300 |
| 24.03.2026 | 18:57:41.216 | 10,860 G | - | - | 3.340,000 | 33.500,300 |
| 24.03.2026 | 17:48:54.675 | 10,350 BZ | 100 | 1.035,000 | 3.340,000 | 33.500,300 |
| 24.03.2026 | 17:48:49.941 | 10,350 BZ | 100 | 1.035,000 | 3.240,000 | 32.465,300 |
| 24.03.2026 | 17:46:58.440 | 10,250 BZ | 100 | 1.025,000 | 3.140,000 | 31.430,300 |
| 24.03.2026 | 17:46:25.130 | 10,140 BZ | 100 | 1.014,000 | 3.040,000 | 30.405,300 |
| 24.03.2026 | 17:39:58.079 | 10,660 BZ | 100 | 1.066,000 | 2.940,000 | 29.391,300 |
| 24.03.2026 | 17:39:35.168 | 10,640 BZ | 100 | 1.064,000 | 2.840,000 | 28.325,300 |
| 24.03.2026 | 17:19:16.221 | 10,060 G | - | - | 2.740,000 | 27.261,300 |
| 24.03.2026 | 17:16:40.284 | 10,100 BZ | 100 | 1.010,000 | 2.740,000 | 27.261,300 |
| 24.03.2026 | 16:57:22.965 | 10,230 BZ | 110 | 1.125,300 | 2.540,000 | 25.235,300 |
| 24.03.2026 | 16:55:37.528 | 10,020 BZ | 110 | 1.102,200 | 2.430,000 | 24.110,000 |
| 24.03.2026 | 16:45:07.179 | 9,980 BZ | 110 | 1.097,800 | 2.320,000 | 23.007,800 |
| 24.03.2026 | 16:44:09.638 | 9,910 BZ | 110 | 1.090,100 | 2.210,000 | 21.910,000 |
| 24.03.2026 | 16:32:05.963 | 10,110 BZ | 110 | 1.112,100 | 2.100,000 | 20.819,900 |
| 24.03.2026 | 16:31:26.474 | 9,880 BZ | 110 | 1.086,800 | 1.990,000 | 19.707,800 |
| 24.03.2026 | 16:30:01.172 | 9,900 BZ | 233 | 2.306,700 | 1.880,000 | 18.621,000 |
| 24.03.2026 | 16:29:47.308 | 9,960 BZ | 233 | 2.320,680 | 1.647,000 | 16.314,300 |
| 24.03.2026 | 16:26:26.236 | 9,620 BZ | 120 | 1.154,400 | 1.414,000 | 13.993,620 |
| 24.03.2026 | 16:24:54.392 | 9,710 BZ | 120 | 1.165,200 | 1.294,000 | 12.839,220 |
| 24.03.2026 | 16:22:33.469 | 9,930 BZ | 113 | 1.122,090 | 1.174,000 | 11.674,020 |