Ciena Corp./OS/Call [450]/MS
WKN MN4RZD
ISIN DE000MN4RZD5
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.04.2026 | 19:21:09.176 | 19,050 G | - | - | 14.176,000 | 271.470,800 |
| 20.04.2026 | 19:21:09.176 | 19,050 G | - | - | 14.176,000 | 271.470,800 |
| 20.04.2026 | 17:23:57.796 | 19,140 G | - | - | 14.176,000 | 271.470,800 |
| 20.04.2026 | 17:22:17.687 | 19,120 G | - | - | 12.926,000 | 247.495,800 |
| 20.04.2026 | 17:11:53.275 | 19,050 G | - | - | 12.926,000 | 247.495,800 |
| 20.04.2026 | 17:08:57.746 | 19,010 G | - | - | 12.926,000 | 247.495,800 |
| 20.04.2026 | 17:07:40.204 | 18,960 BZ | 1.250 | 23.700,000 | 12.926,000 | 247.495,800 |
| 20.04.2026 | 17:07:38.689 | 19,090 BZ | 1.907 | 36.404,630 | 11.676,000 | 223.795,800 |
| 20.04.2026 | 17:07:23.876 | 18,950 BZ | 1.907 | 36.137,650 | 9.769,000 | 187.391,170 |
| 20.04.2026 | 15:45:36.583 | 19,300 BZ | 2.071 | 39.970,300 | 5.791,000 | 111.034,700 |
| 20.04.2026 | 14:58:21.483 | 19,460 G | - | - | 3.720,000 | 71.064,400 |
| 20.04.2026 | 10:38:50.214 | 19,120 G | - | - | 3.720,000 | 71.064,400 |
| 20.04.2026 | 10:10:39.956 | 19,080 BZ | 1.240 | 23.659,200 | 3.720,000 | 71.064,400 |
| 20.04.2026 | 09:31:07.401 | 19,110 BZ | 1.240 | 23.696,400 | 2.480,000 | 47.405,200 |
| 20.04.2026 | 09:22:03.432 | 19,120 BZ | 1.240 | 23.708,800 | 1.240,000 | 23.708,800 |
| 20.04.2026 | 08:43:21.052 | 19,040 G | - | - | - | - |
| 17.04.2026 | 19:50:48.098 | 19,400 G | - | - | 9.904,000 | 189.322,960 |
| 17.04.2026 | 19:50:48.098 | 19,400 G | - | - | 9.904,000 | 189.322,960 |
| 17.04.2026 | 19:26:51.796 | 19,240 G | - | - | 9.904,000 | 189.322,960 |
| 17.04.2026 | 17:34:38.497 | 18,940 G | - | - | 9.904,000 | 189.322,960 |
| 17.04.2026 | 15:06:24.183 | 19,240 G | - | - | 9.904,000 | 189.322,960 |
| 17.04.2026 | 13:06:08.020 | 18,930 BZ | 1.238 | 23.435,340 | 9.904,000 | 189.322,960 |
| 17.04.2026 | 13:00:08.406 | 19,150 BZ | 1.238 | 23.707,700 | 8.666,000 | 165.887,620 |
| 17.04.2026 | 12:15:11.411 | 19,220 BZ | 1.238 | 23.794,360 | 7.428,000 | 142.179,920 |
| 17.04.2026 | 11:35:49.095 | 19,450 BZ | 1.232 | 23.962,400 | 6.190,000 | 118.385,560 |
| 17.04.2026 | 11:35:27.553 | 19,240 BZ | 1.232 | 23.703,680 | 4.958,000 | 94.423,160 |
| 17.04.2026 | 10:49:29.853 | 19,240 G | - | - | 3.726,000 | 70.719,480 |
| 17.04.2026 | 10:01:10.568 | 19,030 BZ | 1.242 | 23.635,260 | 3.726,000 | 70.719,480 |
| 17.04.2026 | 10:00:18.886 | 18,950 BZ | 1.242 | 23.535,900 | 2.484,000 | 47.084,220 |
| 17.04.2026 | 08:56:32.683 | 18,610 G | - | - | - | - |
| 16.04.2026 | 20:19:11.435 | 18,260 BZ | 2.207 | 40.299,820 | 7.074,000 | 127.040,160 |
| 16.04.2026 | 20:19:11.435 | 18,260 BZ | 2.207 | 40.299,820 | 7.074,000 | 127.040,160 |
| 16.04.2026 | 20:17:41.836 | 18,120 BZ | 2.207 | 39.990,840 | 4.867,000 | 86.740,340 |
| 16.04.2026 | 19:28:52.097 | 18,300 G | - | - | 2.660,000 | 46.749,500 |
| 16.04.2026 | 17:39:24.402 | 18,440 G | - | - | 2.660,000 | 46.749,500 |
| 16.04.2026 | 16:14:45.487 | 17,870 G | - | - | 2.660,000 | 46.749,500 |
| 16.04.2026 | 15:06:38.969 | 17,540 G | - | - | 2.660,000 | 46.749,500 |
| 16.04.2026 | 12:49:33.901 | 17,580 BZ | 1.330 | 23.381,400 | 2.660,000 | 46.749,500 |
| 16.04.2026 | 12:47:41.400 | 17,570 BZ | 1.330 | 23.368,100 | 1.330,000 | 23.368,100 |
| 16.04.2026 | 10:48:27.784 | 18,020 G | - | - | - | - |
| 16.04.2026 | 08:55:41.734 | 17,760 G | - | - | - | - |
| 15.04.2026 | 19:28:11.776 | 16,830 G | - | - | 11.360,000 | 192.023,540 |
| 15.04.2026 | 19:28:11.776 | 16,830 G | - | - | 11.360,000 | 192.023,540 |
| 15.04.2026 | 17:34:22.214 | 16,760 G | - | - | 11.360,000 | 192.023,540 |
| 15.04.2026 | 16:47:48.929 | 17,260 BZ | 2.040 | 35.210,400 | 11.360,000 | 192.023,540 |
| 15.04.2026 | 16:47:11.727 | 17,190 BZ | 2.040 | 35.067,600 | 9.320,000 | 156.813,140 |
| 15.04.2026 | 16:30:58.817 | 16,790 BZ | 1.902 | 31.934,580 | 7.280,000 | 121.745,540 |
| 15.04.2026 | 16:30:21.556 | 16,690 BZ | 1.902 | 31.744,380 | 5.378,000 | 89.810,960 |
| 15.04.2026 | 16:27:12.180 | 16,760 BZ | 1.738 | 29.128,880 | 3.476,000 | 58.066,580 |
| 15.04.2026 | 16:26:49.549 | 16,650 BZ | 1.738 | 28.937,700 | 1.738,000 | 28.937,700 |
| 15.04.2026 | 15:03:02.510 | 16,630 G | - | - | - | - |
| 15.04.2026 | 10:41:50.017 | 16,750 G | - | - | - | - |
| 15.04.2026 | 08:56:40.408 | 16,900 G | - | - | - | - |
| 14.04.2026 | 19:28:31.184 | 16,870 G | - | - | 18.368,000 | 307.771,170 |
| 14.04.2026 | 19:28:31.184 | 16,870 G | - | - | 18.368,000 | 307.771,170 |
| 14.04.2026 | 17:39:21.893 | 16,860 G | - | - | 18.368,000 | 307.771,170 |
| 14.04.2026 | 17:05:28.419 | 17,030 BZ | 2.299 | 39.151,970 | 18.368,000 | 307.771,170 |
| 14.04.2026 | 17:05:07.128 | 16,890 BZ | 2.299 | 38.830,110 | 16.069,000 | 268.619,200 |
| 14.04.2026 | 16:01:29.531 | 16,820 BZ | 2.403 | 40.418,460 | 13.770,000 | 229.789,090 |
| 14.04.2026 | 16:00:49.811 | 16,640 BZ | 2.403 | 39.985,920 | 11.367,000 | 189.370,630 |
| 14.04.2026 | 15:59:20.376 | 16,670 BZ | 2.415 | 40.258,050 | 8.964,000 | 149.384,710 |
| 14.04.2026 | 15:59:13.914 | 16,560 BZ | 2.415 | 39.992,400 | 6.549,000 | 109.126,660 |
| 14.04.2026 | 15:58:39.517 | 16,640 BZ | 1.378 | 22.929,920 | 4.134,000 | 69.134,260 |
| 14.04.2026 | 15:53:54.680 | 16,750 BZ | 1.378 | 23.081,500 | 2.756,000 | 46.204,340 |
| 14.04.2026 | 15:53:48.198 | 16,780 BZ | 1.378 | 23.122,840 | 1.378,000 | 23.122,840 |
| 14.04.2026 | 15:06:27.032 | 18,230 G | - | - | - | - |
| 14.04.2026 | 10:40:03.736 | 18,260 G | - | - | - | - |
| 14.04.2026 | 08:53:36.879 | 18,180 G | - | - | - | - |
| 13.04.2026 | 19:25:17.919 | 17,990 G | - | - | 16.086,000 | 291.127,950 |
| 13.04.2026 | 19:25:17.919 | 17,990 G | - | - | 16.086,000 | 291.127,950 |
| 13.04.2026 | 17:30:20.167 | 18,170 G | - | - | 16.086,000 | 291.127,950 |
| 13.04.2026 | 16:52:11.579 | 18,090 BZ | 2.222 | 40.195,980 | 16.086,000 | 291.127,950 |
| 13.04.2026 | 16:51:00.117 | 18,000 BZ | 2.222 | 39.996,000 | 13.864,000 | 250.931,970 |
| 13.04.2026 | 15:56:30.831 | 17,920 BZ | 1.677 | 30.051,840 | 11.642,000 | 210.935,970 |
| 13.04.2026 | 15:55:38.172 | 17,890 BZ | 1.677 | 30.001,530 | 9.965,000 | 180.884,130 |
| 13.04.2026 | 15:55:16.983 | 18,160 BZ | 2.227 | 40.442,320 | 8.288,000 | 150.882,600 |
| 13.04.2026 | 15:55:14.969 | 18,060 G | - | - | 6.061,000 | 110.440,280 |
| 13.04.2026 | 15:54:50.301 | 17,960 BZ | 2.227 | 39.996,920 | 6.061,000 | 110.440,280 |
| 13.04.2026 | 14:59:48.643 | 18,500 G | - | - | 3.834,000 | 70.443,360 |
| 13.04.2026 | 14:01:53.099 | 18,370 BZ | 1.278 | 23.476,860 | 3.834,000 | 70.443,360 |
| 13.04.2026 | 13:07:53.535 | 18,370 BZ | 1.278 | 23.476,860 | 2.556,000 | 46.966,500 |
| 13.04.2026 | 13:05:24.145 | 18,380 BZ | 1.278 | 23.489,640 | 1.278,000 | 23.489,640 |
| 13.04.2026 | 10:40:29.673 | 18,690 G | - | - | - | - |
| 13.04.2026 | 08:45:00.472 | 18,710 G | - | - | - | - |
| 10.04.2026 | 19:25:19.206 | 19,270 G | - | - | - | - |
| 10.04.2026 | 19:25:19.206 | 19,270 G | - | - | - | - |
| 10.04.2026 | 17:31:04.582 | 19,570 G | - | - | - | - |
| 10.04.2026 | 15:03:47.687 | 19,370 G | - | - | - | - |
| 10.04.2026 | 10:34:33.785 | 18,760 G | - | - | - | - |
| 10.04.2026 | 08:49:47.083 | 19,050 G | - | - | - | - |
| 09.04.2026 | 20:48:30.659 | 17,870 BZ | 1.324 | 23.659,880 | 15.206,000 | 281.592,550 |
| 09.04.2026 | 20:48:30.659 | 17,870 BZ | 1.324 | 23.659,880 | 15.206,000 | 281.592,550 |
| 09.04.2026 | 20:44:45.749 | 17,750 BZ | 1.324 | 23.501,000 | 13.882,000 | 257.932,670 |
| 09.04.2026 | 19:25:03.129 | 17,910 G | - | - | 12.558,000 | 234.431,670 |
| 09.04.2026 | 17:31:40.820 | 18,530 G | - | - | 12.558,000 | 234.431,670 |
| 09.04.2026 | 17:22:08.369 | 18,740 BZ | 1.981 | 37.123,940 | 12.558,000 | 234.431,670 |
| 09.04.2026 | 17:20:49.302 | 18,600 BZ | 1.981 | 36.846,600 | 10.577,000 | 197.307,730 |
| 09.04.2026 | 17:17:21.889 | 18,580 BZ | 2.159 | 40.114,220 | 8.596,000 | 160.461,130 |
| 09.04.2026 | 17:17:07.022 | 18,520 BZ | 2.159 | 39.984,680 | 6.437,000 | 120.346,910 |
| 09.04.2026 | 16:41:41.956 | 18,870 BZ | 2.139 | 40.362,930 | 4.278,000 | 80.362,230 |