The Trade Desk Inc./OS/Call [35]/MS
WKN MN4ZJA
ISIN DE000MN4ZJA8
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 11.03.2026 | 21:56:03.930 | 0,244 BZ | 300 | 73,200 | 420.810,000 | 103.300,581 |
| 11.03.2026 | 21:56:03.930 | 0,244 BZ | 300 | 73,200 | 420.810,000 | 103.300,581 |
| 11.03.2026 | 20:57:42.907 | 0,245 BZ | 2.200 | 539,000 | 420.510,000 | 103.227,381 |
| 11.03.2026 | 20:51:59.420 | 0,245 BZ | 2.200 | 539,000 | 418.310,000 | 102.688,381 |
| 11.03.2026 | 20:29:20.206 | 0,239 G | - | - | 416.110,000 | 102.149,381 |
| 11.03.2026 | 20:08:35.184 | 0,241 BZ | 2.000 | 482,000 | 416.110,000 | 102.149,381 |
| 11.03.2026 | 20:08:11.001 | 0,242 BZ | 2.000 | 484,000 | 414.110,000 | 101.667,381 |
| 11.03.2026 | 19:16:16.922 | 0,241 BZ | 2.200 | 530,200 | 412.110,000 | 101.183,381 |
| 11.03.2026 | 19:13:28.253 | 0,242 BZ | 2.200 | 532,400 | 409.910,000 | 100.653,181 |
| 11.03.2026 | 18:57:44.790 | 0,241 BZ | 1.000 | 241,000 | 407.710,000 | 100.120,781 |
| 11.03.2026 | 18:56:23.080 | 0,241 BZ | 1.000 | 241,000 | 406.710,000 | 99.879,781 |
| 11.03.2026 | 18:52:40.475 | 0,241 BZ | 5.001 | 1.205,241 | 405.710,000 | 99.638,781 |
| 11.03.2026 | 18:52:34.878 | 0,242 BZ | 5.001 | 1.210,242 | 400.709,000 | 98.433,540 |
| 11.03.2026 | 18:44:29.728 | 0,240 G | - | - | 395.708,000 | 97.223,298 |
| 11.03.2026 | 18:32:09.669 | 0,243 BZ | 11.000 | 2.673,000 | 395.708,000 | 97.223,298 |
| 11.03.2026 | 18:19:19.622 | 0,242 BZ | 4.000 | 968,000 | 384.708,000 | 94.550,298 |
| 11.03.2026 | 18:18:26.487 | 0,243 BZ | 4.000 | 972,000 | 380.708,000 | 93.582,298 |
| 11.03.2026 | 18:08:38.229 | 0,244 BZ | 2.200 | 536,800 | 376.708,000 | 92.610,298 |
| 11.03.2026 | 18:07:52.173 | 0,245 BZ | 2.200 | 539,000 | 374.508,000 | 92.073,498 |
| 11.03.2026 | 17:46:05.337 | 0,243 BZ | 1.666 | 404,838 | 372.308,000 | 91.534,498 |
| 11.03.2026 | 17:39:44.016 | 0,244 BZ | 1.666 | 406,504 | 370.642,000 | 91.129,660 |
| 11.03.2026 | 17:35:55.987 | 0,245 BZ | 3.000 | 735,000 | 368.976,000 | 90.723,156 |
| 11.03.2026 | 17:35:43.161 | 0,246 BZ | 3.000 | 738,000 | 365.976,000 | 89.988,156 |
| 11.03.2026 | 17:28:14.396 | 0,243 BZ | 1.000 | 243,000 | 362.976,000 | 89.250,156 |
| 11.03.2026 | 17:24:38.490 | 0,243 BZ | 1.000 | 243,000 | 361.976,000 | 89.007,156 |
| 11.03.2026 | 16:59:51.951 | 0,241 BZ | 25 | 6,025 | 360.976,000 | 88.764,156 |
| 11.03.2026 | 16:59:38.098 | 0,242 BZ | 25 | 6,050 | 360.951,000 | 88.758,131 |
| 11.03.2026 | 16:44:35.363 | 0,240 BZ | 200 | 48,000 | 360.926,000 | 88.752,081 |
| 11.03.2026 | 16:44:21.929 | 0,241 BZ | 200 | 48,200 | 360.726,000 | 88.704,081 |
| 11.03.2026 | 16:31:02.666 | 0,242 BZ | 3.100 | 750,200 | 360.526,000 | 88.655,881 |
| 11.03.2026 | 16:28:57.793 | 0,242 G | - | - | 357.426,000 | 87.905,681 |
| 11.03.2026 | 16:26:29.244 | 0,243 BZ | 1.100 | 267,300 | 357.426,000 | 87.905,681 |
| 11.03.2026 | 16:15:56.897 | 0,243 BZ | 2.000 | 486,000 | 356.326,000 | 87.638,381 |
| 11.03.2026 | 16:01:43.521 | 0,250 BZ | 2.200 | 550,000 | 354.326,000 | 87.152,381 |
| 11.03.2026 | 16:01:32.163 | 0,260 BZ | 2.200 | 572,000 | 352.126,000 | 86.602,381 |
| 11.03.2026 | 15:57:30.096 | 0,247 BZ | 1.000 | 247,000 | 349.926,000 | 86.030,381 |
| 11.03.2026 | 15:57:24.893 | 0,248 BZ | 1.000 | 248,000 | 348.926,000 | 85.783,381 |
| 11.03.2026 | 15:46:16.774 | 0,246 BZ | 4.000 | 984,000 | 347.926,000 | 85.535,381 |
| 11.03.2026 | 15:43:10.708 | 0,247 BZ | 4.000 | 988,000 | 343.926,000 | 84.551,381 |
| 11.03.2026 | 14:42:50.828 | 0,250 BZ | 9.600 | 2.400,000 | 339.926,000 | 83.563,381 |
| 11.03.2026 | 14:42:45.593 | 0,250 BZ | 7.000 | 1.750,000 | 330.326,000 | 81.163,381 |
| 11.03.2026 | 14:24:45.690 | 0,260 BZ | 2.600 | 676,000 | 323.326,000 | 79.413,381 |
| 11.03.2026 | 13:38:56.122 | 0,249 BZ | 72.180 | 17.972,820 | 320.726,000 | 78.737,381 |
| 11.03.2026 | 13:38:50.073 | 0,249 BZ | 3.300 | 821,700 | 248.546,000 | 60.764,561 |
| 11.03.2026 | 13:37:05.220 | 0,260 BZ | 1.000 | 260,000 | 245.246,000 | 59.942,861 |
| 11.03.2026 | 13:22:54.547 | 0,260 BZ | 2.200 | 572,000 | 244.246,000 | 59.682,861 |
| 11.03.2026 | 12:45:43.532 | 0,260 BZ | 400 | 104,000 | 242.046,000 | 59.110,861 |
| 11.03.2026 | 12:42:35.894 | 0,249 BZ | 6.300 | 1.568,700 | 241.646,000 | 59.006,861 |
| 11.03.2026 | 12:40:15.361 | 0,260 BZ | 2.600 | 676,000 | 235.346,000 | 57.438,161 |
| 11.03.2026 | 12:32:01.900 | 0,260 BZ | 700 | 182,000 | 232.746,000 | 56.762,161 |
| 11.03.2026 | 12:17:47.048 | 0,260 BZ | 1.242 | 322,920 | 232.046,000 | 56.580,161 |
| 11.03.2026 | 11:57:07.288 | 0,260 BZ | 3.500 | 910,000 | 230.804,000 | 56.257,241 |
| 11.03.2026 | 11:53:51.004 | 0,255 G | - | - | 227.304,000 | 55.347,241 |
| 11.03.2026 | 11:30:44.220 | 0,260 BZ | 3.300 | 858,000 | 227.304,000 | 55.347,241 |
| 11.03.2026 | 11:29:00.712 | 0,260 BZ | 3.300 | 858,000 | 224.004,000 | 54.489,241 |
| 11.03.2026 | 11:27:12.701 | 0,260 BZ | 30.000 | 7.800,000 | 220.704,000 | 53.631,241 |
| 11.03.2026 | 11:25:43.464 | 0,260 BZ | 3.300 | 858,000 | 190.704,000 | 45.831,241 |
| 11.03.2026 | 11:24:29.601 | 0,260 BZ | 538 | 139,880 | 187.404,000 | 44.973,241 |
| 11.03.2026 | 10:54:29.779 | 0,260 BZ | 1.000 | 260,000 | 186.866,000 | 44.833,361 |
| 11.03.2026 | 10:54:29.108 | 0,260 BZ | 3.300 | 858,000 | 185.866,000 | 44.573,361 |
| 11.03.2026 | 10:54:28.536 | 0,260 BZ | 1.700 | 442,000 | 182.566,000 | 43.715,361 |
| 11.03.2026 | 10:47:41.643 | 0,260 BZ | 2.000 | 520,000 | 180.866,000 | 43.273,361 |
| 11.03.2026 | 10:31:54.019 | 0,260 BZ | 2.500 | 650,000 | 178.866,000 | 42.753,361 |
| 11.03.2026 | 10:30:30.880 | 0,260 BZ | 9.900 | 2.574,000 | 176.366,000 | 42.103,361 |
| 11.03.2026 | 10:12:47.223 | 0,260 BZ | 1.500 | 390,000 | 166.466,000 | 39.529,361 |
| 11.03.2026 | 10:11:27.068 | 0,260 BZ | 800 | 208,000 | 164.966,000 | 39.139,361 |
| 11.03.2026 | 10:10:32.190 | 0,260 BZ | 1.600 | 416,000 | 164.166,000 | 38.931,361 |
| 11.03.2026 | 10:08:27.804 | 0,260 BZ | 4.000 | 1.040,000 | 162.566,000 | 38.515,361 |
| 11.03.2026 | 10:03:11.377 | 0,260 BZ | 2.000 | 520,000 | 158.566,000 | 37.475,361 |
| 11.03.2026 | 10:02:54.103 | 0,260 BZ | 2.200 | 572,000 | 156.566,000 | 36.955,361 |
| 11.03.2026 | 09:40:56.760 | 0,260 BZ | 2.200 | 572,000 | 154.366,000 | 36.383,361 |
| 11.03.2026 | 09:39:19.984 | 0,260 BZ | 1.300 | 338,000 | 152.166,000 | 35.811,361 |
| 11.03.2026 | 09:29:47.161 | 0,260 BZ | 1.000 | 260,000 | 150.866,000 | 35.473,361 |
| 11.03.2026 | 09:23:49.333 | 0,260 BZ | 300 | 78,000 | 149.866,000 | 35.213,361 |
| 11.03.2026 | 09:00:56.349 | 0,260 BZ | 4.000 | 1.040,000 | 149.566,000 | 35.135,361 |
| 11.03.2026 | 08:57:46.941 | 0,260 BZ | 1.000 | 260,000 | 145.566,000 | 34.095,361 |
| 11.03.2026 | 08:52:50.434 | 0,260 BZ | 3.000 | 780,000 | 144.566,000 | 33.835,361 |
| 11.03.2026 | 08:51:19.744 | 0,250 G | - | - | 141.566,000 | 33.055,361 |
| 11.03.2026 | 08:35:07.582 | 0,233 BZ | 300 | 69,900 | 141.566,000 | 33.055,361 |
| 11.03.2026 | 08:32:56.723 | 0,233 BZ | 300 | 69,900 | 141.266,000 | 32.985,461 |
| 11.03.2026 | 08:25:23.837 | 0,233 BZ | 70.483 | 16.422,539 | 140.966,000 | 32.915,561 |
| 11.03.2026 | 08:05:04.509 | 0,234 BZ | 1.500 | 351,000 | 70.483,000 | 16.493,022 |
| 11.03.2026 | 08:01:34.660 | 0,234 BZ | 68.983 | 16.142,022 | 68.983,000 | 16.142,022 |
| 10.03.2026 | 21:59:35.456 | 0,260 BZ | 3.500 | 910,000 | 1.431.364,000 | 372.139,435 |
| 10.03.2026 | 21:59:35.456 | 0,260 BZ | 3.500 | 910,000 | 1.431.364,000 | 372.139,435 |
| 10.03.2026 | 21:59:08.066 | 0,260 BZ | 4.300 | 1.118,000 | 1.427.864,000 | 371.229,435 |
| 10.03.2026 | 21:51:09.839 | 0,260 BZ | 3.300 | 858,000 | 1.423.564,000 | 370.111,435 |
| 10.03.2026 | 21:46:23.731 | 0,260 BZ | 1.000 | 260,000 | 1.420.264,000 | 369.253,435 |
| 10.03.2026 | 21:45:38.735 | 0,260 BZ | 2.000 | 520,000 | 1.419.264,000 | 368.993,435 |
| 10.03.2026 | 21:45:20.683 | 0,260 BZ | 3.000 | 780,000 | 1.417.264,000 | 368.473,435 |
| 10.03.2026 | 21:42:43.369 | 0,260 BZ | 8.000 | 2.080,000 | 1.414.264,000 | 367.693,435 |
| 10.03.2026 | 21:42:08.041 | 0,260 BZ | 3.300 | 858,000 | 1.406.264,000 | 365.613,435 |
| 10.03.2026 | 21:34:18.216 | 0,260 BZ | 2.200 | 572,000 | 1.402.964,000 | 364.755,435 |
| 10.03.2026 | 21:13:10.848 | 0,260 BZ | 2.500 | 650,000 | 1.400.764,000 | 364.183,435 |
| 10.03.2026 | 20:55:51.618 | 0,250 BZ | 8.600 | 2.150,000 | 1.398.264,000 | 363.533,435 |
| 10.03.2026 | 20:52:16.506 | 0,260 BZ | 500 | 130,000 | 1.389.664,000 | 361.383,435 |
| 10.03.2026 | 20:51:55.624 | 0,260 BZ | 2.300 | 598,000 | 1.389.164,000 | 361.253,435 |
| 10.03.2026 | 20:45:10.421 | 0,250 G | - | - | 1.386.864,000 | 360.655,435 |
| 10.03.2026 | 20:42:11.465 | 0,260 BZ | 3.300 | 858,000 | 1.386.864,000 | 360.655,435 |
| 10.03.2026 | 20:41:38.862 | 0,260 BZ | 2.500 | 650,000 | 1.383.564,000 | 359.797,435 |